Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2004 | CNY | 2.6 | 2.6692 | 2.5923 | 2.6269 | 2.6269 | +0.035 (+1.33%) | 1,743,742 |
17 Feb 2004 | CNY | 2.5808 | 2.5962 | 2.5615 | 2.5923 | 2.5923 | +0.038 (+1.50%) | 1,508,930 |
16 Feb 2004 | CNY | 2.5231 | 2.5577 | 2.5231 | 2.5539 | 2.5539 | +0.031 (+1.22%) | 867,846 |
13 Feb 2004 | CNY | 2.5923 | 2.6154 | 2.5192 | 2.5231 | 2.5231 | -0.065 (-2.53%) | 707,408 |
12 Feb 2004 | CNY | 2.6346 | 2.65 | 2.5769 | 2.5885 | 2.5885 | -0.008 (-0.30%) | 1,314,703 |
11 Feb 2004 | CNY | 2.5346 | 2.6231 | 2.5346 | 2.5962 | 2.5962 | +0.058 (+2.27%) | 2,171,455 |
10 Feb 2004 | CNY | 2.55 | 2.5769 | 2.5192 | 2.5385 | 2.5385 | -0.011 (-0.45%) | 1,832,066 |
9 Feb 2004 | CNY | 2.5308 | 2.5539 | 2.4846 | 2.55 | 2.55 | +0.004 (+0.15%) | 2,072,228 |
6 Feb 2004 | CNY | 2.5423 | 2.5846 | 2.5192 | 2.5462 | 2.5462 | -0.008 (-0.30%) | 1,413,843 |
5 Feb 2004 | CNY | 2.5692 | 2.5731 | 2.5115 | 2.5539 | 2.5539 | -0.015 (-0.60%) | 1,805,596 |
4 Feb 2004 | CNY | 2.5654 | 2.5846 | 2.5385 | 2.5692 | 2.5692 | +0.004 (+0.15%) | 2,090,163 |
3 Feb 2004 | CNY | 2.5 | 2.5654 | 2.4808 | 2.5654 | 2.5654 | +0.073 (+2.93%) | 6,073,743 |
2 Feb 2004 | CNY | 2.3539 | 2.4962 | 2.3539 | 2.4923 | 2.4923 | +0.127 (+5.36%) | 3,266,442 |
30 Jan 2004 | CNY | 2.3731 | 2.3923 | 2.3346 | 2.3654 | 2.3654 | +0.004 (+0.17%) | 1,417,109 |
29 Jan 2004 | CNY | 2.2923 | 2.3654 | 2.2923 | 2.3615 | 2.3615 | +0.065 (+2.84%) | 885,271 |
16 Jan 2004 | CNY | 2.2731 | 2.3 | 2.2615 | 2.2962 | 2.2962 | -0.008 (-0.33%) | 909,924 |
15 Jan 2004 | CNY | 2.3269 | 2.3269 | 2.25 | 2.3039 | 2.3039 | -0.008 (-0.33%) | 1,635,127 |
14 Jan 2004 | CNY | 2.2885 | 2.3231 | 2.2885 | 2.3115 | 2.3115 | +0.011 (+0.50%) | 561,264 |
13 Jan 2004 | CNY | 2.3039 | 2.3192 | 2.2692 | 2.3 | 2.3 | -0.004 (-0.17%) | 878,670 |
12 Jan 2004 | CNY | 2.3385 | 2.3385 | 2.2692 | 2.3039 | 2.3039 | -0.05 (-2.12%) | 532,688 |
9 Jan 2004 | CNY | 2.3692 | 2.3923 | 2.2885 | 2.3539 | 2.3539 | -0.027 (-1.13%) | 1,581,031 |
8 Jan 2004 | CNY | 2.3654 | 2.4 | 2.3154 | 2.3808 | 2.3808 | 0.0 (0.0%) | 1,204,023 |
7 Jan 2004 | CNY | 2.3077 | 2.3923 | 2.2731 | 2.3808 | 2.3808 | +0.038 (+1.64%) | 1,573,985 |
6 Jan 2004 | CNY | 2.3539 | 2.3846 | 2.3192 | 2.3423 | 2.3423 | +0.023 (+1.00%) | 972,972 |
5 Jan 2004 | CNY | 2.2885 | 2.3423 | 2.2731 | 2.3192 | 2.3192 | +0.031 (+1.34%) | 994,146 |
2 Jan 2004 | CNY | 2.3039 | 2.3039 | 2.2808 | 2.2885 | 2.2885 | -0.019 (-0.83%) | 289,242 |
31 Dec 2003 | CNY | 2.3115 | 2.3154 | 2.2731 | 2.3077 | 2.3077 | 0.0 (0.0%) | 367,900 |
30 Dec 2003 | CNY | 2.3039 | 2.3231 | 2.2808 | 2.3077 | 2.3077 | -0.004 (-0.16%) | 543,233 |
29 Dec 2003 | CNY | 2.3346 | 2.3346 | 2.2692 | 2.3115 | 2.3115 | -0.023 (-0.99%) | 895,385 |
26 Dec 2003 | CNY | 2.3423 | 2.3539 | 2.2885 | 2.3346 | 2.3346 | -0.015 (-0.66%) | 1,106,300 |