Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2004 | CNY | 1.5413 | 1.677 | 1.5356 | 1.6544 | 1.6544 | +0.13 (+8.54%) | 11,805,098 |
30 Jan 2004 | CNY | 1.4876 | 1.5356 | 1.4791 | 1.5243 | 1.5243 | +0.04 (+2.67%) | 5,992,964 |
29 Jan 2004 | CNY | 1.4536 | 1.4876 | 1.4423 | 1.4847 | 1.4847 | +0.037 (+2.53%) | 2,450,472 |
16 Jan 2004 | CNY | 1.431 | 1.4536 | 1.4253 | 1.448 | 1.448 | +0.003 (+0.20%) | 2,119,039 |
15 Jan 2004 | CNY | 1.4706 | 1.4762 | 1.4423 | 1.4451 | 1.4451 | -0.014 (-0.97%) | 2,025,067 |
14 Jan 2004 | CNY | 1.4621 | 1.4678 | 1.431 | 1.4593 | 1.4593 | -0.006 (-0.38%) | 2,601,152 |
13 Jan 2004 | CNY | 1.4169 | 1.4649 | 1.3914 | 1.4649 | 1.4649 | +0.054 (+3.81%) | 5,774,829 |
12 Jan 2004 | CNY | 1.4169 | 1.4169 | 1.3971 | 1.4112 | 1.4112 | 0.0 (0.0%) | 1,859,002 |
9 Jan 2004 | CNY | 1.3914 | 1.4367 | 1.3886 | 1.4112 | 1.4112 | +0.023 (+1.63%) | 4,044,936 |
8 Jan 2004 | CNY | 1.3716 | 1.4027 | 1.3716 | 1.3886 | 1.3886 | +0.025 (+1.87%) | 3,537,336 |
7 Jan 2004 | CNY | 1.3518 | 1.3858 | 1.3433 | 1.3631 | 1.3631 | +0.009 (+0.63%) | 3,269,717 |
6 Jan 2004 | CNY | 1.4451 | 1.4565 | 1.332 | 1.3546 | 1.3546 | -0.085 (-5.90%) | 5,869,035 |
5 Jan 2004 | CNY | 1.5441 | 1.5724 | 1.4282 | 1.4395 | 1.4395 | -0.102 (-6.60%) | 2,912,603 |
2 Jan 2004 | CNY | 1.5413 | 1.5526 | 1.5328 | 1.5413 | 1.5413 | 0.0 (0.0%) | 677,165 |
31 Dec 2003 | CNY | 1.5385 | 1.612 | 1.5385 | 1.5413 | 1.5413 | +0.003 (+0.18%) | 1,899,185 |
30 Dec 2003 | CNY | 1.5498 | 1.5639 | 1.5272 | 1.5385 | 1.5385 | -0.014 (-0.91%) | 1,337,668 |
29 Dec 2003 | CNY | 1.5837 | 1.5837 | 1.5526 | 1.5526 | 1.5526 | -0.037 (-2.32%) | 978,117 |
26 Dec 2003 | CNY | 1.5837 | 1.6261 | 1.5724 | 1.5894 | 1.5894 | +0.006 (+0.36%) | 1,478,613 |
25 Dec 2003 | CNY | 1.5696 | 1.5837 | 1.5272 | 1.5837 | 1.5837 | +0.023 (+1.45%) | 2,602,877 |
24 Dec 2003 | CNY | 1.5781 | 1.5809 | 1.5441 | 1.5611 | 1.5611 | -0.02 (-1.25%) | 2,385,162 |
23 Dec 2003 | CNY | 1.5979 | 1.6035 | 1.5696 | 1.5809 | 1.5809 | -0.017 (-1.06%) | 1,100,505 |
22 Dec 2003 | CNY | 1.5696 | 1.6035 | 1.5272 | 1.5979 | 1.5979 | +0.014 (+0.90%) | 1,991,577 |
19 Dec 2003 | CNY | 1.6544 | 1.6657 | 1.5554 | 1.5837 | 1.5837 | -0.073 (-4.44%) | 2,093,736 |
18 Dec 2003 | CNY | 1.6403 | 1.6742 | 1.6374 | 1.6572 | 1.6572 | -0.009 (-0.51%) | 1,301,774 |
17 Dec 2003 | CNY | 1.6827 | 1.6968 | 1.6544 | 1.6657 | 1.6657 | -0.02 (-1.17%) | 1,739,354 |
16 Dec 2003 | CNY | 1.7138 | 1.7166 | 1.6742 | 1.6855 | 1.6855 | -0.034 (-1.98%) | 1,274,827 |
15 Dec 2003 | CNY | 1.7279 | 1.7336 | 1.7081 | 1.7195 | 1.7195 | -0.008 (-0.49%) | 752,414 |
12 Dec 2003 | CNY | 1.7534 | 1.7534 | 1.7138 | 1.7279 | 1.7279 | -0.025 (-1.45%) | 1,254,749 |
11 Dec 2003 | CNY | 1.7817 | 1.7873 | 1.7449 | 1.7534 | 1.7534 | -0.025 (-1.43%) | 1,341,512 |
10 Dec 2003 | CNY | 1.7817 | 1.793 | 1.7591 | 1.7789 | 1.7789 | 0.0 (0.0%) | 2,154,237 |