Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | CNY | 1.3706 | 1.3916 | 1.3572 | 1.3687 | 1.3687 | -0.002 (-0.14%) | 6,787,904 |
10 Feb 2004 | CNY | 1.3744 | 1.384 | 1.3611 | 1.3706 | 1.3706 | -0.006 (-0.41%) | 10,651,760 |
9 Feb 2004 | CNY | 1.3553 | 1.384 | 1.3515 | 1.3763 | 1.3763 | +0.011 (+0.84%) | 11,270,244 |
6 Feb 2004 | CNY | 1.3935 | 1.4222 | 1.3572 | 1.3649 | 1.3649 | -0.046 (-3.25%) | 16,583,748 |
5 Feb 2004 | CNY | 1.3401 | 1.4202 | 1.3076 | 1.4107 | 1.4107 | +0.071 (+5.27%) | 26,443,172 |
4 Feb 2004 | CNY | 1.3267 | 1.3458 | 1.2981 | 1.3401 | 1.3401 | +0.01 (+0.72%) | 21,377,195 |
3 Feb 2004 | CNY | 1.2962 | 1.3916 | 1.2943 | 1.3305 | 1.3305 | +0.057 (+4.49%) | 50,918,577 |
2 Feb 2004 | CNY | 1.2313 | 1.2885 | 1.2007 | 1.2733 | 1.2733 | +0.073 (+6.05%) | 20,256,307 |
30 Jan 2004 | CNY | 1.2484 | 1.2503 | 1.1988 | 1.2007 | 1.2007 | -0.038 (-3.08%) | 7,430,716 |
29 Jan 2004 | CNY | 1.2026 | 1.2542 | 1.1893 | 1.2389 | 1.2389 | +0.023 (+1.88%) | 8,722,270 |
28 Jan 2004 | CNY | 1.1969 | 1.2236 | 1.1854 | 1.216 | 1.216 | 0.0 (0.0%) | 0 |
27 Jan 2004 | CNY | 1.1969 | 1.2236 | 1.1854 | 1.216 | 1.216 | 0.0 (0.0%) | 0 |
26 Jan 2004 | CNY | 1.1969 | 1.2236 | 1.1854 | 1.216 | 1.216 | 0.0 (0.0%) | 0 |
23 Jan 2004 | CNY | 1.1969 | 1.2236 | 1.1854 | 1.216 | 1.216 | 0.0 (0.0%) | 0 |
22 Jan 2004 | CNY | 1.1969 | 1.2236 | 1.1854 | 1.216 | 1.216 | 0.0 (0.0%) | 0 |
21 Jan 2004 | CNY | 1.1969 | 1.2236 | 1.1854 | 1.216 | 1.216 | 0.0 (0.0%) | 0 |
20 Jan 2004 | CNY | 1.1969 | 1.2236 | 1.1854 | 1.216 | 1.216 | 0.0 (0.0%) | 0 |
19 Jan 2004 | CNY | 1.1969 | 1.2236 | 1.1854 | 1.216 | 1.216 | 0.0 (0.0%) | 0 |
16 Jan 2004 | CNY | 1.1969 | 1.2236 | 1.1854 | 1.216 | 1.216 | +0.019 (+1.60%) | 6,814,631 |
15 Jan 2004 | CNY | 1.2045 | 1.216 | 1.1874 | 1.1969 | 1.1969 | -0.002 (-0.16%) | 13,989,623 |
14 Jan 2004 | CNY | 1.1931 | 1.2179 | 1.1664 | 1.1988 | 1.1988 | +0.017 (+1.46%) | 10,866,414 |
13 Jan 2004 | CNY | 1.1511 | 1.2007 | 1.1358 | 1.1816 | 1.1816 | +0.042 (+3.69%) | 13,669,720 |
12 Jan 2004 | CNY | 1.132 | 1.1396 | 1.111 | 1.1396 | 1.1396 | +0.004 (+0.33%) | 4,042,579 |
9 Jan 2004 | CNY | 1.1568 | 1.1644 | 1.132 | 1.1358 | 1.1358 | -0.021 (-1.82%) | 7,236,020 |
8 Jan 2004 | CNY | 1.1263 | 1.174 | 1.1244 | 1.1568 | 1.1568 | +0.04 (+3.59%) | 9,244,873 |
7 Jan 2004 | CNY | 1.1034 | 1.1225 | 1.0843 | 1.1167 | 1.1167 | +0.011 (+1.03%) | 6,681,341 |
6 Jan 2004 | CNY | 1.1301 | 1.1377 | 1.0862 | 1.1053 | 1.1053 | -0.023 (-2.03%) | 7,679,343 |
5 Jan 2004 | CNY | 1.1396 | 1.1435 | 1.1072 | 1.1282 | 1.1282 | -0.009 (-0.84%) | 4,960,310 |
2 Jan 2004 | CNY | 1.1435 | 1.1435 | 1.1167 | 1.1377 | 1.1377 | +0.023 (+2.05%) | 2,701,850 |
1 Jan 2004 | CNY | 1.1435 | 1.1435 | 1.111 | 1.1148 | 1.1148 | 0.0 (0.0%) | 0 |