Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2004 | CNY | 7.8615 | 7.8615 | 7.6231 | 7.7846 | 7.7846 | -0.085 (-1.08%) | 1,173,278 |
19 Feb 2004 | CNY | 7.4615 | 7.9846 | 7.4539 | 7.8692 | 7.8692 | +0.377 (+5.03%) | 3,161,302 |
18 Feb 2004 | CNY | 7.5846 | 7.6154 | 7.4615 | 7.4923 | 7.4923 | -0.162 (-2.11%) | 1,754,797 |
17 Feb 2004 | CNY | 7.7231 | 7.7692 | 7.5769 | 7.6539 | 7.6539 | -0.069 (-0.90%) | 1,668,238 |
16 Feb 2004 | CNY | 7.6 | 7.8462 | 7.3846 | 7.7231 | 7.7231 | +0.038 (+0.50%) | 1,923,294 |
13 Feb 2004 | CNY | 8.1385 | 8.1692 | 7.6692 | 7.6846 | 7.6846 | -0.392 (-4.86%) | 2,047,739 |
12 Feb 2004 | CNY | 7.8154 | 8.1539 | 7.8154 | 8.0769 | 8.0769 | +0.262 (+3.35%) | 2,935,891 |
11 Feb 2004 | CNY | 7.6308 | 7.9231 | 7.5385 | 7.8154 | 7.8154 | +0.208 (+2.73%) | 2,785,929 |
10 Feb 2004 | CNY | 7.6923 | 7.7231 | 7.4231 | 7.6077 | 7.6077 | -0.046 (-0.60%) | 2,251,052 |
9 Feb 2004 | CNY | 7.4615 | 7.6923 | 7.2692 | 7.6539 | 7.6539 | -0.015 (-0.20%) | 3,003,261 |
6 Feb 2004 | CNY | 7.9154 | 8.5462 | 7.1769 | 7.6692 | 7.6692 | -0.292 (-3.67%) | 5,204,478 |
5 Feb 2004 | CNY | 7.7 | 8.3 | 7.7 | 7.9615 | 7.9615 | +0.415 (+5.50%) | 6,997,898 |
4 Feb 2004 | CNY | 6.9308 | 7.5462 | 6.9308 | 7.5462 | 7.5462 | +0.685 (+9.98%) | 6,928,226 |
3 Feb 2004 | CNY | 6.3077 | 6.8692 | 6.2385 | 6.8615 | 6.8615 | +0.615 (+9.85%) | 4,673,069 |
2 Feb 2004 | CNY | 6.1769 | 6.3077 | 6.0154 | 6.2462 | 6.2462 | +0.077 (+1.25%) | 2,538,815 |
30 Jan 2004 | CNY | 6.0308 | 6.2923 | 6 | 6.1692 | 6.1692 | +0.138 (+2.29%) | 2,597,206 |
29 Jan 2004 | CNY | 5.8308 | 6.1462 | 5.6923 | 6.0308 | 6.0308 | +0.192 (+3.29%) | 1,764,480 |
15 Jan 2004 | CNY | 6.2308 | 6.2385 | 5.8077 | 5.8385 | 5.8385 | -0.4 (-6.41%) | 3,156,129 |
14 Jan 2004 | CNY | 5.7539 | 6.2462 | 5.6769 | 6.2385 | 6.2385 | +0.562 (+9.89%) | 3,930,668 |
13 Jan 2004 | CNY | 5.4231 | 5.7692 | 5.4231 | 5.6769 | 5.6769 | +0.2 (+3.65%) | 1,817,598 |
12 Jan 2004 | CNY | 5.5692 | 5.6692 | 5.4 | 5.4769 | 5.4769 | -0.092 (-1.66%) | 1,390,309 |
9 Jan 2004 | CNY | 5.4308 | 5.7692 | 5.2692 | 5.5692 | 5.5692 | +0.192 (+3.58%) | 2,570,955 |
8 Jan 2004 | CNY | 5.0692 | 5.3846 | 4.9769 | 5.3769 | 5.3769 | +0.308 (+6.07%) | 2,092,845 |
7 Jan 2004 | CNY | 5 | 5.1077 | 4.8923 | 5.0692 | 5.0692 | +0.061 (+1.23%) | 1,196,000 |
6 Jan 2004 | CNY | 5.2308 | 5.2308 | 4.9385 | 5.0077 | 5.0077 | -0.246 (-4.69%) | 1,690,973 |
5 Jan 2004 | CNY | 5.3154 | 5.3539 | 5.1539 | 5.2539 | 5.2539 | -0.085 (-1.58%) | 1,225,268 |
2 Jan 2004 | CNY | 5.2692 | 5.3846 | 5.1923 | 5.3385 | 5.3385 | +0.108 (+2.06%) | 779,261 |
31 Dec 2003 | CNY | 5.3308 | 5.3462 | 5.1769 | 5.2308 | 5.2308 | -0.1 (-1.88%) | 792,506 |
30 Dec 2003 | CNY | 5.2846 | 5.4462 | 5.2846 | 5.3308 | 5.3308 | +0.046 (+0.87%) | 1,264,126 |
29 Dec 2003 | CNY | 5.3923 | 5.4231 | 5.2308 | 5.2846 | 5.2846 | -0.208 (-3.78%) | 1,062,510 |