Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | CNY | 1.498 | 1.5135 | 1.4591 | 1.5077 | 1.5077 | +0.002 (+0.13%) | 3,447,623 |
22 Mar 2004 | CNY | 1.5116 | 1.5116 | 1.4941 | 1.5058 | 1.5058 | 0.0 (0.0%) | 1,530,409 |
19 Mar 2004 | CNY | 1.498 | 1.5194 | 1.4902 | 1.5058 | 1.5058 | -0.006 (-0.38%) | 4,107,006 |
18 Mar 2004 | CNY | 1.5174 | 1.5252 | 1.4941 | 1.5116 | 1.5116 | -0.01 (-0.64%) | 4,300,855 |
17 Mar 2004 | CNY | 1.5311 | 1.5311 | 1.498 | 1.5213 | 1.5213 | -0.002 (-0.13%) | 3,843,685 |
16 Mar 2004 | CNY | 1.5213 | 1.5272 | 1.498 | 1.5233 | 1.5233 | +0.002 (+0.13%) | 8,269,650 |
15 Mar 2004 | CNY | 1.5349 | 1.5525 | 1.5155 | 1.5213 | 1.5213 | -0.014 (-0.89%) | 4,972,173 |
12 Mar 2004 | CNY | 1.5602 | 1.5602 | 1.5174 | 1.5349 | 1.5349 | -0.014 (-0.88%) | 1,481,803 |
11 Mar 2004 | CNY | 1.5369 | 1.5525 | 1.5252 | 1.5486 | 1.5486 | +0.008 (+0.51%) | 2,545,975 |
10 Mar 2004 | CNY | 1.4824 | 1.5447 | 1.4785 | 1.5408 | 1.5408 | +0.058 (+3.94%) | 2,926,555 |
9 Mar 2004 | CNY | 1.498 | 1.5116 | 1.4688 | 1.4824 | 1.4824 | -0.021 (-1.42%) | 2,626,672 |
8 Mar 2004 | CNY | 1.5427 | 1.5447 | 1.5038 | 1.5038 | 1.5038 | -0.039 (-2.52%) | 972,537 |
5 Mar 2004 | CNY | 1.5349 | 1.5466 | 1.5058 | 1.5427 | 1.5427 | +0.008 (+0.51%) | 1,508,666 |
4 Mar 2004 | CNY | 1.5291 | 1.5466 | 1.5155 | 1.5349 | 1.5349 | -0.006 (-0.38%) | 1,035,248 |
3 Mar 2004 | CNY | 1.5661 | 1.5777 | 1.533 | 1.5408 | 1.5408 | -0.027 (-1.73%) | 1,430,637 |
2 Mar 2004 | CNY | 1.5661 | 1.5855 | 1.5369 | 1.568 | 1.568 | +0.004 (+0.25%) | 2,818,841 |
1 Mar 2004 | CNY | 1.5855 | 1.5855 | 1.5486 | 1.5641 | 1.5641 | +0.012 (+0.75%) | 1,366,795 |
27 Feb 2004 | CNY | 1.5369 | 1.5661 | 1.5291 | 1.5525 | 1.5525 | +0.019 (+1.27%) | 1,472,787 |
26 Feb 2004 | CNY | 1.5739 | 1.5739 | 1.5174 | 1.533 | 1.533 | -0.023 (-1.50%) | 2,164,512 |
25 Feb 2004 | CNY | 1.5777 | 1.605 | 1.5544 | 1.5563 | 1.5563 | -0.021 (-1.36%) | 2,260,177 |
24 Feb 2004 | CNY | 1.6244 | 1.6244 | 1.5466 | 1.5777 | 1.5777 | -0.047 (-2.87%) | 9,990,953 |
23 Feb 2004 | CNY | 1.6711 | 1.6964 | 1.6108 | 1.6244 | 1.6244 | -0.033 (-2.00%) | 7,445,342 |
20 Feb 2004 | CNY | 1.6847 | 1.6945 | 1.6478 | 1.6575 | 1.6575 | -0.027 (-1.61%) | 3,251,378 |
19 Feb 2004 | CNY | 1.712 | 1.7139 | 1.6692 | 1.6847 | 1.6847 | -0.025 (-1.48%) | 4,791,606 |
18 Feb 2004 | CNY | 1.7003 | 1.7314 | 1.6653 | 1.71 | 1.71 | 0.0 (0.0%) | 4,235,322 |
17 Feb 2004 | CNY | 1.6147 | 1.7665 | 1.6011 | 1.71 | 1.71 | +0.101 (+6.28%) | 8,122,083 |
16 Feb 2004 | CNY | 1.5758 | 1.6244 | 1.5758 | 1.6089 | 1.6089 | +0.027 (+1.73%) | 3,002,050 |
13 Feb 2004 | CNY | 1.5622 | 1.6342 | 1.5622 | 1.5816 | 1.5816 | +0.023 (+1.50%) | 6,048,795 |
12 Feb 2004 | CNY | 1.5116 | 1.5661 | 1.498 | 1.5583 | 1.5583 | +0.049 (+3.22%) | 3,927,225 |
11 Feb 2004 | CNY | 1.5252 | 1.5369 | 1.5019 | 1.5097 | 1.5097 | -0.018 (-1.15%) | 2,282,044 |