Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2004 | CNY | 2.7082 | 2.7219 | 2.6627 | 2.6946 | 2.6946 | -0.014 (-0.50%) | 1,063,778 |
9 Jan 2004 | CNY | 2.7219 | 2.7629 | 2.6991 | 2.7082 | 2.7082 | -0.005 (-0.17%) | 1,650,269 |
8 Jan 2004 | CNY | 2.6263 | 2.7173 | 2.6263 | 2.7128 | 2.7128 | +0.086 (+3.29%) | 1,631,336 |
7 Jan 2004 | CNY | 2.5945 | 2.6536 | 2.5808 | 2.6263 | 2.6263 | +0.027 (+1.05%) | 1,439,010 |
6 Jan 2004 | CNY | 2.6673 | 2.6673 | 2.5945 | 2.599 | 2.599 | -0.036 (-1.38%) | 1,355,116 |
5 Jan 2004 | CNY | 2.5853 | 2.64 | 2.5853 | 2.6354 | 2.6354 | +0.009 (+0.35%) | 1,444,358 |
2 Jan 2004 | CNY | 2.6172 | 2.6354 | 2.5535 | 2.6263 | 2.6263 | +0.014 (+0.52%) | 759,964 |
1 Jan 2004 | CNY | 2.6309 | 2.6491 | 2.5853 | 2.6127 | 2.6127 | 0.0 (0.0%) | 0 |
31 Dec 2003 | CNY | 2.6309 | 2.6491 | 2.5853 | 2.6127 | 2.6127 | -0.059 (-2.21%) | 1,140,177 |
30 Dec 2003 | CNY | 2.7082 | 2.7173 | 2.6172 | 2.6718 | 2.6718 | -0.05 (-1.84%) | 2,927,331 |
29 Dec 2003 | CNY | 2.7856 | 2.7856 | 2.7128 | 2.7219 | 2.7219 | -0.064 (-2.29%) | 748,568 |
26 Dec 2003 | CNY | 2.7947 | 2.7947 | 2.7538 | 2.7856 | 2.7856 | +0.023 (+0.82%) | 597,148 |
25 Dec 2003 | CNY | 2.7856 | 2.8448 | 2.7401 | 2.7629 | 2.7629 | +0.041 (+1.51%) | 1,388,446 |
24 Dec 2003 | CNY | 2.6855 | 2.7264 | 2.6582 | 2.7219 | 2.7219 | +0.005 (+0.17%) | 886,972 |
23 Dec 2003 | CNY | 2.6855 | 2.7629 | 2.6627 | 2.7173 | 2.7173 | +0.041 (+1.53%) | 1,134,150 |
22 Dec 2003 | CNY | 2.5762 | 2.7082 | 2.5034 | 2.6764 | 2.6764 | +0.082 (+3.16%) | 1,329,009 |
19 Dec 2003 | CNY | 2.731 | 2.7356 | 2.4579 | 2.5945 | 2.5945 | -0.118 (-4.36%) | 1,379,208 |
18 Dec 2003 | CNY | 2.7356 | 2.7356 | 2.6764 | 2.7128 | 2.7128 | -0.023 (-0.83%) | 767,919 |
17 Dec 2003 | CNY | 2.772 | 2.7993 | 2.731 | 2.7356 | 2.7356 | -0.027 (-0.99%) | 937,776 |
16 Dec 2003 | CNY | 2.8038 | 2.8038 | 2.7401 | 2.7629 | 2.7629 | -0.045 (-1.62%) | 685,290 |
15 Dec 2003 | CNY | 2.8311 | 2.8357 | 2.8038 | 2.8084 | 2.8084 | +0.005 (+0.16%) | 415,979 |
12 Dec 2003 | CNY | 2.8676 | 2.8676 | 2.7993 | 2.8038 | 2.8038 | -0.064 (-2.22%) | 664,219 |
11 Dec 2003 | CNY | 2.8311 | 2.8676 | 2.7993 | 2.8676 | 2.8676 | +0.036 (+1.29%) | 1,523,698 |
10 Dec 2003 | CNY | 2.8175 | 2.8402 | 2.7811 | 2.8311 | 2.8311 | +0.045 (+1.63%) | 1,089,786 |
9 Dec 2003 | CNY | 2.822 | 2.8357 | 2.7674 | 2.7856 | 2.7856 | -0.05 (-1.77%) | 799,396 |
8 Dec 2003 | CNY | 2.8084 | 2.8448 | 2.7811 | 2.8357 | 2.8357 | +0.041 (+1.47%) | 943,743 |
5 Dec 2003 | CNY | 2.7811 | 2.8038 | 2.7765 | 2.7947 | 2.7947 | +0.027 (+0.99%) | 576,492 |
4 Dec 2003 | CNY | 2.7902 | 2.8038 | 2.7492 | 2.7674 | 2.7674 | -0.014 (-0.49%) | 969,988 |
3 Dec 2003 | CNY | 2.8129 | 2.8129 | 2.7356 | 2.7811 | 2.7811 | -0.032 (-1.13%) | 2,635,960 |
2 Dec 2003 | CNY | 2.822 | 2.863 | 2.8038 | 2.8129 | 2.8129 | -0.014 (-0.48%) | 772,845 |