Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2004 | CNY | 2.2789 | 2.2942 | 2.2596 | 2.2731 | 2.2731 | -0.004 (-0.17%) | 3,669,073 |
16 Feb 2004 | CNY | 2.25 | 2.2808 | 2.2442 | 2.2769 | 2.2769 | +0.029 (+1.28%) | 3,166,503 |
13 Feb 2004 | CNY | 2.2692 | 2.2712 | 2.2462 | 2.2481 | 2.2481 | -0.023 (-1.02%) | 3,229,720 |
12 Feb 2004 | CNY | 2.2712 | 2.2789 | 2.2442 | 2.2712 | 2.2712 | +0.004 (+0.17%) | 3,361,326 |
11 Feb 2004 | CNY | 2.2923 | 2.3058 | 2.2615 | 2.2673 | 2.2673 | -0.027 (-1.17%) | 5,185,086 |
10 Feb 2004 | CNY | 2.3462 | 2.3885 | 2.2827 | 2.2942 | 2.2942 | -0.025 (-1.08%) | 8,600,280 |
9 Feb 2004 | CNY | 2.2212 | 2.3212 | 2.2212 | 2.3192 | 2.3192 | +0.086 (+3.87%) | 11,182,548 |
6 Feb 2004 | CNY | 2.2269 | 2.2404 | 2.1923 | 2.2327 | 2.2327 | +0.006 (+0.26%) | 8,855,147 |
5 Feb 2004 | CNY | 2.2269 | 2.2789 | 2.1962 | 2.2269 | 2.2269 | 0.0 (0.0%) | 8,660,600 |
4 Feb 2004 | CNY | 2.1308 | 2.25 | 2.1154 | 2.2269 | 2.2269 | +0.096 (+4.51%) | 12,718,810 |
3 Feb 2004 | CNY | 2.1346 | 2.1423 | 2.1058 | 2.1308 | 2.1308 | -0.013 (-0.62%) | 2,659,139 |
2 Feb 2004 | CNY | 2.1096 | 2.1712 | 2.1 | 2.1442 | 2.1442 | +0.083 (+4.01%) | 6,663,332 |
30 Jan 2004 | CNY | 2.0769 | 2.0923 | 2.0577 | 2.0615 | 2.0615 | -0.002 (-0.10%) | 2,504,736 |
29 Jan 2004 | CNY | 2.0635 | 2.0923 | 2.0462 | 2.0635 | 2.0635 | +0.023 (+1.13%) | 2,899,031 |
16 Jan 2004 | CNY | 2.0385 | 2.0577 | 2.0289 | 2.0404 | 2.0404 | +0.002 (+0.09%) | 2,126,794 |
15 Jan 2004 | CNY | 2.0577 | 2.0577 | 2.025 | 2.0385 | 2.0385 | -0.006 (-0.28%) | 3,015,568 |
14 Jan 2004 | CNY | 2.0539 | 2.0808 | 2.0346 | 2.0442 | 2.0442 | -0.038 (-1.85%) | 3,479,840 |
13 Jan 2004 | CNY | 2.125 | 2.125 | 2.0577 | 2.0827 | 2.0827 | -0.038 (-1.82%) | 5,102,240 |
12 Jan 2004 | CNY | 2.1154 | 2.125 | 2.0769 | 2.1212 | 2.1212 | -0.027 (-1.25%) | 3,001,169 |
9 Jan 2004 | CNY | 2.1346 | 2.2115 | 2.0789 | 2.1481 | 2.1481 | +0.004 (+0.18%) | 3,338,129 |
8 Jan 2004 | CNY | 2.1423 | 2.1654 | 2.0769 | 2.1442 | 2.1442 | -0.019 (-0.89%) | 2,707,052 |
7 Jan 2004 | CNY | 2.1539 | 2.1731 | 2.1423 | 2.1635 | 2.1635 | 0.0 (0.0%) | 3,238,944 |
6 Jan 2004 | CNY | 2.1731 | 2.1865 | 2.1442 | 2.1635 | 2.1635 | -0.008 (-0.35%) | 8,115,395 |
5 Jan 2004 | CNY | 2.1154 | 2.1731 | 2.1 | 2.1712 | 2.1712 | +0.062 (+2.92%) | 12,558,265 |
2 Jan 2004 | CNY | 2.0865 | 2.125 | 2.0865 | 2.1096 | 2.1096 | +0.029 (+1.38%) | 2,163,714 |
31 Dec 2003 | CNY | 2.1077 | 2.1365 | 2.0731 | 2.0808 | 2.0808 | -0.006 (-0.27%) | 6,100,031 |
30 Dec 2003 | CNY | 2.0654 | 2.1135 | 2.0577 | 2.0865 | 2.0865 | +0.021 (+1.02%) | 5,297,240 |
29 Dec 2003 | CNY | 2.0769 | 2.0769 | 2.05 | 2.0654 | 2.0654 | -0.008 (-0.37%) | 1,191,320 |
26 Dec 2003 | CNY | 2.0769 | 2.0769 | 2.0654 | 2.0731 | 2.0731 | -0.004 (-0.18%) | 1,250,490 |
25 Dec 2003 | CNY | 2.0981 | 2.1 | 2.0615 | 2.0769 | 2.0769 | -0.019 (-0.92%) | 1,443,260 |