Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | CNY | 2.2765 | 2.3031 | 2.2631 | 2.2987 | 2.2987 | +0.022 (+0.98%) | 906,562 |
6 Feb 2004 | CNY | 2.3076 | 2.3076 | 2.2676 | 2.2765 | 2.2765 | -0.031 (-1.35%) | 1,430,072 |
5 Feb 2004 | CNY | 2.3165 | 2.3187 | 2.2787 | 2.3076 | 2.3076 | -0.007 (-0.29%) | 1,047,824 |
4 Feb 2004 | CNY | 2.2209 | 2.4121 | 2.2209 | 2.3143 | 2.3143 | +0.1 (+4.52%) | 2,534,560 |
3 Feb 2004 | CNY | 2.1987 | 2.2164 | 2.1787 | 2.2142 | 2.2142 | +0.031 (+1.42%) | 1,137,144 |
2 Feb 2004 | CNY | 2.1787 | 2.192 | 2.1498 | 2.1831 | 2.1831 | +0.031 (+1.45%) | 1,037,370 |
30 Jan 2004 | CNY | 2.1764 | 2.192 | 2.1498 | 2.152 | 2.152 | -0.018 (-0.82%) | 733,386 |
29 Jan 2004 | CNY | 2.1231 | 2.172 | 2.1231 | 2.1698 | 2.1698 | +0.042 (+1.99%) | 586,587 |
16 Jan 2004 | CNY | 2.132 | 2.132 | 2.1142 | 2.1275 | 2.1275 | 0.0 (0.0%) | 794,269 |
15 Jan 2004 | CNY | 2.092 | 2.1475 | 2.092 | 2.1275 | 2.1275 | +0.038 (+1.81%) | 742,337 |
14 Jan 2004 | CNY | 2.0675 | 2.0897 | 2.0675 | 2.0897 | 2.0897 | +0.015 (+0.75%) | 715,461 |
13 Jan 2004 | CNY | 2.0675 | 2.0764 | 2.0519 | 2.0742 | 2.0742 | +0.011 (+0.54%) | 739,814 |
12 Jan 2004 | CNY | 2.0675 | 2.0786 | 2.0542 | 2.0631 | 2.0631 | -0.002 (-0.11%) | 534,656 |
9 Jan 2004 | CNY | 2.0786 | 2.0786 | 2.0342 | 2.0653 | 2.0653 | -0.004 (-0.21%) | 1,127,676 |
8 Jan 2004 | CNY | 1.9897 | 2.0786 | 1.9897 | 2.0697 | 2.0697 | +0.08 (+4.02%) | 1,303,043 |
7 Jan 2004 | CNY | 2.0097 | 2.0097 | 1.9741 | 1.9897 | 1.9897 | -0.02 (-1.00%) | 1,186,040 |
6 Jan 2004 | CNY | 2.0742 | 2.0964 | 1.9897 | 2.0097 | 2.0097 | -0.067 (-3.21%) | 2,122,525 |
5 Jan 2004 | CNY | 2.1453 | 2.1564 | 2.0631 | 2.0764 | 2.0764 | -0.053 (-2.50%) | 976,919 |
2 Jan 2004 | CNY | 2.1787 | 2.212 | 2.1075 | 2.1297 | 2.1297 | -0.069 (-3.14%) | 804,377 |
31 Dec 2003 | CNY | 2.2231 | 2.2409 | 2.0275 | 2.1987 | 2.1987 | -0.031 (-1.39%) | 1,837,154 |
30 Dec 2003 | CNY | 2.2231 | 2.2498 | 2.2187 | 2.2298 | 2.2298 | 0.0 (0.0%) | 558,181 |
29 Dec 2003 | CNY | 2.2453 | 2.2654 | 2.2187 | 2.2298 | 2.2298 | -0.02 (-0.89%) | 948,310 |
26 Dec 2003 | CNY | 2.2765 | 2.2765 | 2.2209 | 2.2498 | 2.2498 | -0.013 (-0.59%) | 1,546,211 |
25 Dec 2003 | CNY | 2.2387 | 2.2676 | 2.2231 | 2.2631 | 2.2631 | +0.018 (+0.79%) | 3,252,693 |
24 Dec 2003 | CNY | 2.2476 | 2.2854 | 2.2231 | 2.2453 | 2.2453 | -0.011 (-0.50%) | 688,989 |
23 Dec 2003 | CNY | 2.272 | 2.2898 | 2.2231 | 2.2565 | 2.2565 | -0.02 (-0.88%) | 1,476,669 |
22 Dec 2003 | CNY | 2.2787 | 2.292 | 2.2231 | 2.2765 | 2.2765 | -0.007 (-0.29%) | 1,346,761 |
19 Dec 2003 | CNY | 2.3632 | 2.3743 | 2.1809 | 2.2831 | 2.2831 | -0.087 (-3.66%) | 2,461,235 |
18 Dec 2003 | CNY | 2.3787 | 2.4121 | 2.3498 | 2.3698 | 2.3698 | -0.009 (-0.37%) | 3,099,259 |
17 Dec 2003 | CNY | 2.3965 | 2.4232 | 2.3543 | 2.3787 | 2.3787 | -0.004 (-0.19%) | 5,885,440 |