Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | CNY | 7.2059 | 7.2794 | 7.1029 | 7.2794 | 7.2794 | +0.118 (+1.64%) | 5,376,849 |
15 Jan 2004 | CNY | 7.0588 | 7.2868 | 7.0588 | 7.1618 | 7.1618 | +0.044 (+0.62%) | 4,334,626 |
14 Jan 2004 | CNY | 7.3162 | 7.3162 | 7.1177 | 7.1177 | 7.1177 | -0.154 (-2.12%) | 3,592,906 |
13 Jan 2004 | CNY | 7.1691 | 7.3162 | 7.1324 | 7.2721 | 7.2721 | +0.103 (+1.44%) | 4,164,805 |
12 Jan 2004 | CNY | 7.0956 | 7.3162 | 6.9853 | 7.1691 | 7.1691 | +0.147 (+2.09%) | 5,117,393 |
9 Jan 2004 | CNY | 7.0368 | 7.3897 | 6.9927 | 7.0221 | 7.0221 | -0.015 (-0.21%) | 8,978,078 |
8 Jan 2004 | CNY | 6.9853 | 7.1691 | 6.8382 | 7.0368 | 7.0368 | +0.096 (+1.38%) | 5,866,744 |
7 Jan 2004 | CNY | 6.9338 | 7.1103 | 6.8529 | 6.9412 | 6.9412 | +0.029 (+0.43%) | 4,724,941 |
6 Jan 2004 | CNY | 6.8824 | 7.0956 | 6.8824 | 6.9118 | 6.9118 | +0.029 (+0.43%) | 4,202,500 |
5 Jan 2004 | CNY | 6.5294 | 6.8824 | 6.4779 | 6.8824 | 6.8824 | +0.331 (+5.05%) | 6,844,027 |
2 Jan 2004 | CNY | 6.4706 | 6.6397 | 6.4485 | 6.5515 | 6.5515 | -0.007 (-0.11%) | 2,870,477 |
31 Dec 2003 | CNY | 6.6397 | 6.7279 | 6.4265 | 6.5588 | 6.5588 | -0.007 (-0.11%) | 4,608,036 |
30 Dec 2003 | CNY | 6.6912 | 6.8235 | 6.5441 | 6.5662 | 6.5662 | -0.125 (-1.87%) | 5,826,786 |
29 Dec 2003 | CNY | 6.4779 | 6.7868 | 6.4118 | 6.6912 | 6.6912 | +0.228 (+3.53%) | 8,859,652 |
26 Dec 2003 | CNY | 6.4485 | 6.5441 | 6.3603 | 6.4632 | 6.4632 | +0.015 (+0.23%) | 4,001,079 |
25 Dec 2003 | CNY | 6.4485 | 6.5809 | 6.4191 | 6.4485 | 6.4485 | +0.059 (+0.92%) | 5,541,715 |
24 Dec 2003 | CNY | 6.1765 | 6.3897 | 6.0882 | 6.3897 | 6.3897 | +0.301 (+4.95%) | 7,384,834 |
23 Dec 2003 | CNY | 6.125 | 6.2132 | 6.0294 | 6.0882 | 6.0882 | +0.029 (+0.49%) | 4,511,710 |
22 Dec 2003 | CNY | 6.1765 | 6.1765 | 5.9706 | 6.0588 | 6.0588 | -0.228 (-3.63%) | 10,044,164 |
19 Dec 2003 | CNY | 6.3162 | 6.3235 | 6.0294 | 6.2868 | 6.2868 | 0.0 (0.0%) | 2,962,765 |
18 Dec 2003 | CNY | 6.3456 | 6.4412 | 6.25 | 6.2868 | 6.2868 | -0.096 (-1.50%) | 3,429,444 |
17 Dec 2003 | CNY | 6.5441 | 6.5882 | 6.375 | 6.3824 | 6.3824 | -0.147 (-2.25%) | 2,463,646 |
16 Dec 2003 | CNY | 6.5147 | 6.6177 | 6.375 | 6.5294 | 6.5294 | +0.015 (+0.23%) | 3,212,333 |
15 Dec 2003 | CNY | 6.3088 | 6.5368 | 6.2353 | 6.5147 | 6.5147 | +0.221 (+3.50%) | 4,836,052 |
12 Dec 2003 | CNY | 6.3603 | 6.3824 | 6.1985 | 6.2941 | 6.2941 | -0.074 (-1.16%) | 3,588,324 |
11 Dec 2003 | CNY | 6.5147 | 6.5147 | 6.3603 | 6.3677 | 6.3677 | -0.169 (-2.59%) | 2,549,362 |
10 Dec 2003 | CNY | 6.3603 | 6.5441 | 6.2868 | 6.5368 | 6.5368 | +0.118 (+1.83%) | 3,606,267 |
9 Dec 2003 | CNY | 6.3677 | 6.4338 | 6.2647 | 6.4191 | 6.4191 | +0.029 (+0.46%) | 1,551,010 |
8 Dec 2003 | CNY | 6.5147 | 6.5147 | 6.3677 | 6.3897 | 6.3897 | -0.125 (-1.92%) | 2,056,381 |
5 Dec 2003 | CNY | 6.625 | 6.6912 | 6.4927 | 6.5147 | 6.5147 | -0.11 (-1.66%) | 3,181,826 |