Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2004 | CNY | 3.0619 | 3.0726 | 2.9726 | 3.0088 | 3.0088 | -0.011 (-0.35%) | 4,542,037 |
12 Feb 2004 | CNY | 3.0173 | 3.0577 | 2.9726 | 3.0194 | 3.0194 | +0.055 (+1.87%) | 4,465,431 |
11 Feb 2004 | CNY | 3.0194 | 3.0194 | 2.9301 | 2.9641 | 2.9641 | +0.019 (+0.65%) | 4,650,896 |
10 Feb 2004 | CNY | 3.0407 | 3.0619 | 2.9216 | 2.945 | 2.945 | -0.032 (-1.07%) | 3,021,771 |
9 Feb 2004 | CNY | 2.8897 | 2.9769 | 2.8599 | 2.9769 | 2.9769 | +0.085 (+2.94%) | 3,235,105 |
6 Feb 2004 | CNY | 2.9662 | 2.9705 | 2.8918 | 2.8918 | 2.8918 | -0.074 (-2.51%) | 4,041,778 |
5 Feb 2004 | CNY | 2.9854 | 3.0045 | 2.9514 | 2.9662 | 2.9662 | -0.017 (-0.57%) | 4,877,163 |
4 Feb 2004 | CNY | 2.8961 | 3.0088 | 2.8961 | 2.9833 | 2.9833 | +0.087 (+3.01%) | 6,376,232 |
3 Feb 2004 | CNY | 2.8174 | 2.9854 | 2.8174 | 2.8961 | 2.8961 | +0.123 (+4.45%) | 9,374,729 |
2 Feb 2004 | CNY | 2.7664 | 2.8344 | 2.7217 | 2.7727 | 2.7727 | +0.021 (+0.77%) | 5,159,305 |
30 Jan 2004 | CNY | 2.8217 | 2.8578 | 2.7175 | 2.7515 | 2.7515 | -0.07 (-2.49%) | 5,648,089 |
29 Jan 2004 | CNY | 2.7727 | 2.8897 | 2.7366 | 2.8217 | 2.8217 | +0.049 (+1.77%) | 9,217,779 |
16 Jan 2004 | CNY | 2.626 | 2.8238 | 2.626 | 2.7727 | 2.7727 | +0.179 (+6.88%) | 12,580,221 |
15 Jan 2004 | CNY | 2.5793 | 2.6473 | 2.5729 | 2.5941 | 2.5941 | +0.019 (+0.74%) | 3,649,230 |
14 Jan 2004 | CNY | 2.6367 | 2.6579 | 2.5729 | 2.575 | 2.575 | -0.062 (-2.34%) | 2,442,080 |
13 Jan 2004 | CNY | 2.6005 | 2.6494 | 2.5686 | 2.6367 | 2.6367 | +0.038 (+1.47%) | 5,709,763 |
12 Jan 2004 | CNY | 2.5559 | 2.609 | 2.4878 | 2.5984 | 2.5984 | +0.043 (+1.66%) | 4,924,587 |
9 Jan 2004 | CNY | 2.6601 | 2.6643 | 2.5452 | 2.5559 | 2.5559 | -0.076 (-2.91%) | 4,531,051 |
8 Jan 2004 | CNY | 2.5622 | 2.6601 | 2.5622 | 2.6324 | 2.6324 | +0.076 (+2.99%) | 9,932,698 |
7 Jan 2004 | CNY | 2.5941 | 2.5984 | 2.5112 | 2.5559 | 2.5559 | -0.028 (-1.07%) | 5,511,539 |
6 Jan 2004 | CNY | 2.4304 | 2.6154 | 2.4028 | 2.5835 | 2.5835 | +0.153 (+6.30%) | 6,874,403 |
5 Jan 2004 | CNY | 2.4347 | 2.4666 | 2.4113 | 2.4304 | 2.4304 | +0.002 (+0.09%) | 4,284,138 |
2 Jan 2004 | CNY | 2.4113 | 2.4368 | 2.3666 | 2.4283 | 2.4283 | +0.006 (+0.26%) | 2,281,489 |
31 Dec 2003 | CNY | 2.4453 | 2.4666 | 2.3773 | 2.4219 | 2.4219 | -0.017 (-0.70%) | 2,330,202 |
30 Dec 2003 | CNY | 2.4134 | 2.4453 | 2.3964 | 2.4389 | 2.4389 | +0.034 (+1.41%) | 3,867,267 |
29 Dec 2003 | CNY | 2.4517 | 2.4517 | 2.3815 | 2.4049 | 2.4049 | -0.047 (-1.91%) | 2,350,049 |
26 Dec 2003 | CNY | 2.4028 | 2.4772 | 2.4006 | 2.4517 | 2.4517 | +0.049 (+2.04%) | 5,019,600 |
25 Dec 2003 | CNY | 2.4028 | 2.4453 | 2.3709 | 2.4028 | 2.4028 | +0.011 (+0.45%) | 3,018,672 |
24 Dec 2003 | CNY | 2.4453 | 2.4581 | 2.3815 | 2.3921 | 2.3921 | -0.053 (-2.18%) | 2,978,368 |
23 Dec 2003 | CNY | 2.4836 | 2.4878 | 2.4091 | 2.4453 | 2.4453 | -0.028 (-1.12%) | 3,706,864 |