Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | CNY | 2.2658 | 2.2758 | 2.2162 | 2.236 | 2.236 | -0.005 (-0.22%) | 2,421,309 |
8 Jan 2004 | CNY | 2.1963 | 2.246 | 2.1615 | 2.241 | 2.241 | +0.045 (+2.04%) | 2,287,494 |
7 Jan 2004 | CNY | 2.1863 | 2.2112 | 2.1516 | 2.1963 | 2.1963 | +0.01 (+0.46%) | 2,164,204 |
6 Jan 2004 | CNY | 2.2261 | 2.2311 | 2.1615 | 2.1863 | 2.1863 | -0.04 (-1.79%) | 1,853,764 |
5 Jan 2004 | CNY | 2.2012 | 2.236 | 2.1913 | 2.2261 | 2.2261 | +0.025 (+1.13%) | 1,706,117 |
2 Jan 2004 | CNY | 2.1416 | 2.2211 | 2.1416 | 2.2012 | 2.2012 | +0.065 (+3.02%) | 1,429,188 |
1 Jan 2004 | CNY | 2.1764 | 2.1764 | 2.1317 | 2.1367 | 2.1367 | 0.0 (0.0%) | 0 |
31 Dec 2003 | CNY | 2.1764 | 2.1764 | 2.1317 | 2.1367 | 2.1367 | -0.02 (-0.92%) | 747,412 |
30 Dec 2003 | CNY | 2.1367 | 2.1863 | 2.1267 | 2.1565 | 2.1565 | +0.01 (+0.46%) | 795,430 |
29 Dec 2003 | CNY | 2.1863 | 2.1863 | 2.1416 | 2.1466 | 2.1466 | -0.045 (-2.04%) | 837,920 |
26 Dec 2003 | CNY | 2.1863 | 2.2112 | 2.1615 | 2.1913 | 2.1913 | -0.005 (-0.23%) | 934,580 |
25 Dec 2003 | CNY | 2.2857 | 2.2857 | 2.1863 | 2.1963 | 2.1963 | -0.07 (-3.07%) | 1,625,695 |
24 Dec 2003 | CNY | 2.2559 | 2.2907 | 2.241 | 2.2658 | 2.2658 | +0.025 (+1.11%) | 2,682,914 |
23 Dec 2003 | CNY | 2.1913 | 2.246 | 2.1516 | 2.241 | 2.241 | +0.055 (+2.50%) | 1,768,275 |
22 Dec 2003 | CNY | 2.1168 | 2.2112 | 2.0422 | 2.1863 | 2.1863 | +0.07 (+3.28%) | 2,405,619 |
19 Dec 2003 | CNY | 2.241 | 2.2758 | 2.087 | 2.1168 | 2.1168 | -0.114 (-5.12%) | 2,748,849 |
18 Dec 2003 | CNY | 2.2609 | 2.3056 | 2.2261 | 2.2311 | 2.2311 | -0.055 (-2.39%) | 1,602,771 |
17 Dec 2003 | CNY | 2.3404 | 2.3553 | 2.2808 | 2.2857 | 2.2857 | -0.05 (-2.13%) | 1,466,408 |
16 Dec 2003 | CNY | 2.3801 | 2.3801 | 2.3056 | 2.3354 | 2.3354 | -0.055 (-2.29%) | 1,578,669 |
15 Dec 2003 | CNY | 2.4 | 2.4149 | 2.3652 | 2.3901 | 2.3901 | -0.01 (-0.41%) | 1,268,589 |
12 Dec 2003 | CNY | 2.4398 | 2.4696 | 2.3901 | 2.4 | 2.4 | -0.025 (-1.02%) | 3,639,996 |
11 Dec 2003 | CNY | 2.3354 | 2.4497 | 2.3304 | 2.4248 | 2.4248 | +0.104 (+4.49%) | 4,779,969 |
10 Dec 2003 | CNY | 2.2957 | 2.3304 | 2.2857 | 2.3205 | 2.3205 | +0.025 (+1.08%) | 1,114,729 |
9 Dec 2003 | CNY | 2.3404 | 2.3404 | 2.2857 | 2.2957 | 2.2957 | -0.03 (-1.28%) | 1,008,991 |
8 Dec 2003 | CNY | 2.4099 | 2.4099 | 2.3155 | 2.3255 | 2.3255 | -0.055 (-2.29%) | 1,895,762 |
5 Dec 2003 | CNY | 2.3354 | 2.4149 | 2.3056 | 2.3801 | 2.3801 | +0.045 (+1.91%) | 3,206,675 |
4 Dec 2003 | CNY | 2.3404 | 2.3404 | 2.2857 | 2.3354 | 2.3354 | +0.01 (+0.43%) | 1,518,030 |
3 Dec 2003 | CNY | 2.3453 | 2.3652 | 2.2857 | 2.3255 | 2.3255 | -0.015 (-0.64%) | 1,079,456 |
2 Dec 2003 | CNY | 2.3652 | 2.3801 | 2.3155 | 2.3404 | 2.3404 | +0.015 (+0.64%) | 1,919,653 |
1 Dec 2003 | CNY | 2.2609 | 2.3702 | 2.2559 | 2.3255 | 2.3255 | +0.094 (+4.23%) | 2,127,123 |