Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2004 | CNY | 2.128 | 2.1449 | 2.055 | 2.0663 | 2.0663 | -0.062 (-2.90%) | 3,695,494 |
5 Jan 2004 | CNY | 2.0943 | 2.128 | 2.0719 | 2.128 | 2.128 | +0.062 (+2.99%) | 5,123,577 |
2 Jan 2004 | CNY | 2.0438 | 2.0887 | 2.027 | 2.0663 | 2.0663 | +0.022 (+1.10%) | 1,634,851 |
31 Dec 2003 | CNY | 2.0663 | 2.0719 | 2.0326 | 2.0438 | 2.0438 | -0.017 (-0.82%) | 1,725,888 |
30 Dec 2003 | CNY | 2.0775 | 2.0775 | 2.0494 | 2.0606 | 2.0606 | -0.022 (-1.08%) | 1,845,876 |
29 Dec 2003 | CNY | 2.1224 | 2.128 | 2.0719 | 2.0831 | 2.0831 | -0.034 (-1.59%) | 1,608,417 |
26 Dec 2003 | CNY | 2.0775 | 2.1449 | 2.0775 | 2.1168 | 2.1168 | +0.039 (+1.89%) | 2,694,181 |
25 Dec 2003 | CNY | 2.0775 | 2.0887 | 2.055 | 2.0775 | 2.0775 | 0.0 (0.0%) | 2,769,601 |
24 Dec 2003 | CNY | 2.0999 | 2.1056 | 2.0663 | 2.0775 | 2.0775 | -0.028 (-1.33%) | 3,055,485 |
23 Dec 2003 | CNY | 2.1168 | 2.1393 | 2.0775 | 2.1056 | 2.1056 | -0.006 (-0.27%) | 2,898,394 |
22 Dec 2003 | CNY | 2.0382 | 2.128 | 1.9764 | 2.1112 | 2.1112 | +0.051 (+2.46%) | 5,135,102 |
19 Dec 2003 | CNY | 2.1898 | 2.2235 | 2.0213 | 2.0606 | 2.0606 | -0.129 (-5.90%) | 5,056,152 |
18 Dec 2003 | CNY | 2.2291 | 2.2291 | 2.1898 | 2.1898 | 2.1898 | -0.039 (-1.76%) | 2,780,342 |
17 Dec 2003 | CNY | 2.2572 | 2.274 | 2.2291 | 2.2291 | 2.2291 | -0.028 (-1.24%) | 1,995,966 |
16 Dec 2003 | CNY | 2.2909 | 2.2965 | 2.2347 | 2.2572 | 2.2572 | -0.045 (-1.95%) | 3,157,216 |
15 Dec 2003 | CNY | 2.3021 | 2.3133 | 2.2852 | 2.3021 | 2.3021 | 0.0 (0.0%) | 1,824,235 |
12 Dec 2003 | CNY | 2.3133 | 2.3751 | 2.2965 | 2.3021 | 2.3021 | -0.011 (-0.48%) | 4,891,327 |
11 Dec 2003 | CNY | 2.2909 | 2.3302 | 2.2684 | 2.3133 | 2.3133 | +0.022 (+0.98%) | 5,415,789 |
10 Dec 2003 | CNY | 2.2403 | 2.2965 | 2.2291 | 2.2909 | 2.2909 | +0.056 (+2.51%) | 3,864,883 |
9 Dec 2003 | CNY | 2.2459 | 2.2459 | 2.1954 | 2.2347 | 2.2347 | -0.011 (-0.50%) | 2,368,936 |
8 Dec 2003 | CNY | 2.2852 | 2.2852 | 2.2347 | 2.2459 | 2.2459 | -0.028 (-1.24%) | 1,831,623 |
5 Dec 2003 | CNY | 2.2796 | 2.2909 | 2.2459 | 2.274 | 2.274 | -0.017 (-0.74%) | 2,503,131 |
4 Dec 2003 | CNY | 2.2515 | 2.2965 | 2.2291 | 2.2909 | 2.2909 | +0.034 (+1.49%) | 4,176,806 |
3 Dec 2003 | CNY | 2.274 | 2.2852 | 2.2291 | 2.2572 | 2.2572 | -0.028 (-1.23%) | 7,695,779 |
2 Dec 2003 | CNY | 2.2909 | 2.3245 | 2.2796 | 2.2852 | 2.2852 | -0.039 (-1.69%) | 4,232,003 |
1 Dec 2003 | CNY | 2.2628 | 2.3245 | 2.2515 | 2.3245 | 2.3245 | +0.062 (+2.73%) | 3,301,421 |
28 Nov 2003 | CNY | 2.2515 | 2.2909 | 2.2459 | 2.2628 | 2.2628 | -0.006 (-0.25%) | 2,901,491 |
27 Nov 2003 | CNY | 2.3638 | 2.3695 | 2.2572 | 2.2684 | 2.2684 | -0.09 (-3.81%) | 6,315,807 |
26 Nov 2003 | CNY | 2.3302 | 2.4256 | 2.3302 | 2.3582 | 2.3582 | +0.039 (+1.69%) | 9,483,173 |
25 Nov 2003 | CNY | 2.3189 | 2.3695 | 2.2796 | 2.3189 | 2.3189 | +0.006 (+0.24%) | 15,498,156 |