Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2004 | CNY | 1.4187 | 1.4451 | 1.3922 | 1.4153 | 1.4153 | -0.003 (-0.24%) | 1,703,464 |
6 Jan 2004 | CNY | 1.4881 | 1.4881 | 1.4087 | 1.4187 | 1.4187 | -0.069 (-4.66%) | 1,887,214 |
5 Jan 2004 | CNY | 1.4782 | 1.4947 | 1.455 | 1.4881 | 1.4881 | +0.003 (+0.22%) | 1,648,760 |
2 Jan 2004 | CNY | 1.5046 | 1.5046 | 1.4451 | 1.4848 | 1.4848 | -0.026 (-1.75%) | 1,987,983 |
31 Dec 2003 | CNY | 1.5774 | 1.5774 | 1.4947 | 1.5112 | 1.5112 | -0.066 (-4.20%) | 1,836,777 |
30 Dec 2003 | CNY | 1.6105 | 1.6138 | 1.5708 | 1.5774 | 1.5774 | -0.033 (-2.06%) | 775,471 |
29 Dec 2003 | CNY | 1.627 | 1.6832 | 1.6071 | 1.6105 | 1.6105 | -0.02 (-1.21%) | 741,666 |
26 Dec 2003 | CNY | 1.6071 | 1.6733 | 1.6071 | 1.6303 | 1.6303 | +0.013 (+0.82%) | 1,051,898 |
25 Dec 2003 | CNY | 1.6865 | 1.7361 | 1.6138 | 1.6171 | 1.6171 | -0.056 (-3.36%) | 1,989,997 |
24 Dec 2003 | CNY | 1.6237 | 1.703 | 1.6071 | 1.6733 | 1.6733 | +0.05 (+3.05%) | 4,227,633 |
23 Dec 2003 | CNY | 1.6038 | 1.67 | 1.6005 | 1.6237 | 1.6237 | +0.046 (+2.94%) | 2,693,691 |
19 Dec 2003 | CNY | 1.713 | 1.7361 | 1.5708 | 1.5774 | 1.5774 | -0.155 (-8.97%) | 2,517,480 |
18 Dec 2003 | CNY | 1.7791 | 1.8023 | 1.7196 | 1.7328 | 1.7328 | -0.03 (-1.69%) | 773,236 |
17 Dec 2003 | CNY | 1.7791 | 1.8122 | 1.756 | 1.7626 | 1.7626 | -0.017 (-0.93%) | 1,518,589 |
16 Dec 2003 | CNY | 1.7725 | 1.789 | 1.756 | 1.7791 | 1.7791 | -0.033 (-1.83%) | 890,900 |
15 Dec 2003 | CNY | 1.8188 | 1.8287 | 1.7989 | 1.8122 | 1.8122 | -0.017 (-0.90%) | 548,523 |
12 Dec 2003 | CNY | 1.8122 | 1.8419 | 1.8056 | 1.8287 | 1.8287 | +0.01 (+0.54%) | 569,721 |
11 Dec 2003 | CNY | 1.8122 | 1.8254 | 1.8056 | 1.8188 | 1.8188 | -0.01 (-0.54%) | 629,720 |
10 Dec 2003 | CNY | 1.8023 | 1.8287 | 1.7824 | 1.8287 | 1.8287 | +0.02 (+1.09%) | 1,246,253 |
9 Dec 2003 | CNY | 1.7857 | 1.8188 | 1.7725 | 1.8089 | 1.8089 | +0.023 (+1.30%) | 781,595 |
8 Dec 2003 | CNY | 1.8287 | 1.832 | 1.7758 | 1.7857 | 1.7857 | -0.046 (-2.53%) | 1,001,034 |
5 Dec 2003 | CNY | 1.8552 | 1.8651 | 1.8188 | 1.832 | 1.832 | -0.036 (-1.95%) | 2,439,128 |
4 Dec 2003 | CNY | 1.8849 | 1.9345 | 1.8485 | 1.8684 | 1.8684 | -0.043 (-2.25%) | 2,331,969 |
3 Dec 2003 | CNY | 1.8948 | 1.9345 | 1.8618 | 1.9114 | 1.9114 | +0.04 (+2.12%) | 5,764,687 |
2 Dec 2003 | CNY | 1.8353 | 1.8849 | 1.8188 | 1.8717 | 1.8717 | +0.017 (+0.89%) | 1,778,653 |
1 Dec 2003 | CNY | 1.8485 | 1.9114 | 1.8188 | 1.8552 | 1.8552 | +0.007 (+0.36%) | 4,151,770 |
28 Nov 2003 | CNY | 1.7626 | 1.8552 | 1.7626 | 1.8485 | 1.8485 | +0.073 (+4.09%) | 2,521,290 |
27 Nov 2003 | CNY | 1.8122 | 1.8122 | 1.756 | 1.7758 | 1.7758 | -0.053 (-2.89%) | 1,209,385 |
26 Nov 2003 | CNY | 1.7956 | 1.8386 | 1.7791 | 1.8287 | 1.8287 | +0.04 (+2.22%) | 1,591,960 |
25 Nov 2003 | CNY | 1.7824 | 1.8585 | 1.7692 | 1.789 | 1.789 | +0.017 (+0.93%) | 2,470,048 |