Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2004 | CNY | 1.4202 | 1.4824 | 1.4163 | 1.4805 | 1.4805 | +0.041 (+2.84%) | 4,963,275 |
2 Feb 2004 | CNY | 1.4552 | 1.4591 | 1.426 | 1.4396 | 1.4396 | -0.008 (-0.54%) | 3,302,103 |
30 Jan 2004 | CNY | 1.4318 | 1.4707 | 1.4182 | 1.4474 | 1.4474 | +0.002 (+0.13%) | 2,580,410 |
29 Jan 2004 | CNY | 1.3988 | 1.4532 | 1.3988 | 1.4455 | 1.4455 | +0.045 (+3.20%) | 2,928,920 |
28 Jan 2004 | CNY | 1.3637 | 1.4163 | 1.3521 | 1.4007 | 1.4007 | 0.0 (0.0%) | 0 |
27 Jan 2004 | CNY | 1.3637 | 1.4163 | 1.3521 | 1.4007 | 1.4007 | 0.0 (0.0%) | 0 |
26 Jan 2004 | CNY | 1.3637 | 1.4163 | 1.3521 | 1.4007 | 1.4007 | 0.0 (0.0%) | 0 |
23 Jan 2004 | CNY | 1.3637 | 1.4163 | 1.3521 | 1.4007 | 1.4007 | 0.0 (0.0%) | 0 |
22 Jan 2004 | CNY | 1.3637 | 1.4163 | 1.3521 | 1.4007 | 1.4007 | 0.0 (0.0%) | 0 |
21 Jan 2004 | CNY | 1.3637 | 1.4163 | 1.3521 | 1.4007 | 1.4007 | 0.0 (0.0%) | 0 |
20 Jan 2004 | CNY | 1.3637 | 1.4163 | 1.3521 | 1.4007 | 1.4007 | 0.0 (0.0%) | 0 |
19 Jan 2004 | CNY | 1.3637 | 1.4163 | 1.3521 | 1.4007 | 1.4007 | 0.0 (0.0%) | 0 |
16 Jan 2004 | CNY | 1.3637 | 1.4163 | 1.3521 | 1.4007 | 1.4007 | +0.035 (+2.56%) | 1,974,178 |
15 Jan 2004 | CNY | 1.3618 | 1.3813 | 1.3423 | 1.3657 | 1.3657 | +0.004 (+0.29%) | 2,448,768 |
14 Jan 2004 | CNY | 1.3676 | 1.3754 | 1.3482 | 1.3618 | 1.3618 | +0.006 (+0.43%) | 3,011,678 |
13 Jan 2004 | CNY | 1.3637 | 1.389 | 1.3521 | 1.356 | 1.356 | -0.004 (-0.29%) | 1,804,231 |
12 Jan 2004 | CNY | 1.3599 | 1.3735 | 1.3462 | 1.3599 | 1.3599 | 0.0 (0.0%) | 1,779,743 |
9 Jan 2004 | CNY | 1.3929 | 1.4202 | 1.3385 | 1.3599 | 1.3599 | -0.035 (-2.51%) | 5,241,908 |
8 Jan 2004 | CNY | 1.3365 | 1.4338 | 1.3365 | 1.3949 | 1.3949 | +0.06 (+4.52%) | 7,208,921 |
7 Jan 2004 | CNY | 1.2529 | 1.3404 | 1.2509 | 1.3346 | 1.3346 | +0.074 (+5.87%) | 6,428,100 |
6 Jan 2004 | CNY | 1.1867 | 1.2645 | 1.1867 | 1.2606 | 1.2606 | -0.058 (-4.43%) | 20,385,638 |
5 Jan 2004 | CNY | 1.4591 | 1.4591 | 1.319 | 1.319 | 1.319 | -0.146 (-9.96%) | 1,776,987 |
2 Jan 2004 | CNY | 1.4591 | 1.4766 | 1.4532 | 1.4649 | 1.4649 | -0.01 (-0.66%) | 13,595,473 |
1 Jan 2004 | CNY | 1.4766 | 1.4824 | 1.4474 | 1.4746 | 1.4746 | 0.0 (0.0%) | 0 |
31 Dec 2003 | CNY | 1.4766 | 1.4824 | 1.4474 | 1.4746 | 1.4746 | 0.0 (0.0%) | 11,823,112 |
30 Dec 2003 | CNY | 1.4727 | 1.5058 | 1.4493 | 1.4746 | 1.4746 | -0.004 (-0.26%) | 2,235,797 |
29 Dec 2003 | CNY | 1.4669 | 1.4941 | 1.461 | 1.4785 | 1.4785 | +0.004 (+0.26%) | 14,307,543 |
26 Dec 2003 | CNY | 1.4591 | 1.498 | 1.4435 | 1.4746 | 1.4746 | -0.008 (-0.53%) | 10,580,459 |
25 Dec 2003 | CNY | 1.5174 | 1.5349 | 1.4552 | 1.4824 | 1.4824 | -0.037 (-2.44%) | 14,958,413 |
24 Dec 2003 | CNY | 1.5486 | 1.5486 | 1.498 | 1.5194 | 1.5194 | -0.019 (-1.26%) | 12,725,073 |