Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2004 | CNY | 3.1758 | 3.1813 | 3.022 | 3.044 | 3.044 | -0.137 (-4.32%) | 3,884,538 |
2 Jan 2004 | CNY | 3.2308 | 3.2473 | 3.1758 | 3.1813 | 3.1813 | -0.028 (-0.86%) | 1,030,676 |
1 Jan 2004 | CNY | 3.1758 | 3.2308 | 3.1648 | 3.2088 | 3.2088 | 0.0 (0.0%) | 0 |
31 Dec 2003 | CNY | 3.1758 | 3.2308 | 3.1648 | 3.2088 | 3.2088 | +0.038 (+1.21%) | 1,337,761 |
30 Dec 2003 | CNY | 3.1923 | 3.2253 | 3.1593 | 3.1703 | 3.1703 | -0.022 (-0.69%) | 1,306,432 |
29 Dec 2003 | CNY | 3.1374 | 3.2363 | 3.0989 | 3.1923 | 3.1923 | +0.033 (+1.04%) | 1,756,341 |
26 Dec 2003 | CNY | 3.1154 | 3.2308 | 3.1154 | 3.1593 | 3.1593 | +0.055 (+1.77%) | 1,748,397 |
25 Dec 2003 | CNY | 3.1758 | 3.1758 | 3.0824 | 3.1044 | 3.1044 | -0.104 (-3.25%) | 2,648,513 |
24 Dec 2003 | CNY | 3.1539 | 3.2088 | 3.1319 | 3.2088 | 3.2088 | +0.154 (+5.04%) | 5,441,847 |
23 Dec 2003 | CNY | 3.044 | 3.1209 | 2.9725 | 3.0549 | 3.0549 | -0.022 (-0.72%) | 3,022,879 |
22 Dec 2003 | CNY | 3.033 | 3.1593 | 3.033 | 3.0769 | 3.0769 | -0.115 (-3.61%) | 4,734,253 |
19 Dec 2003 | CNY | 3.3681 | 3.3901 | 3.1923 | 3.1923 | 3.1923 | -0.17 (-5.06%) | 3,989,274 |
18 Dec 2003 | CNY | 3.2308 | 3.3626 | 3.2308 | 3.3626 | 3.3626 | +0.159 (+4.97%) | 7,431,666 |
17 Dec 2003 | CNY | 3.3077 | 3.3352 | 3.1978 | 3.2033 | 3.2033 | -0.165 (-4.89%) | 6,750,560 |
16 Dec 2003 | CNY | 3.956 | 4 | 3.3132 | 3.3681 | 3.3681 | -0.412 (-10.90%) | 13,234,959 |
15 Dec 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |
12 Dec 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |
11 Dec 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |
10 Dec 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |
9 Dec 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |
8 Dec 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |
5 Dec 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |
4 Dec 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |
3 Dec 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |
2 Dec 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |
1 Dec 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |
28 Nov 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |
27 Nov 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |