Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | CNY | 7.39 | 7.47 | 7.07 | 7.09 | 7.09 | -0.3 (-4.06%) | 85,739,767 |
29 Jan 2004 | CNY | 7.48 | 7.5 | 7.36 | 7.39 | 7.39 | -0.09 (-1.20%) | 46,051,134 |
16 Jan 2004 | CNY | 7.75 | 7.79 | 7.44 | 7.48 | 7.48 | -0.26 (-3.36%) | 63,663,554 |
15 Jan 2004 | CNY | 7.78 | 7.91 | 7.71 | 7.74 | 7.74 | -0.04 (-0.51%) | 36,139,349 |
14 Jan 2004 | CNY | 7.86 | 7.89 | 7.67 | 7.78 | 7.78 | +0.01 (+0.13%) | 44,058,937 |
13 Jan 2004 | CNY | 7.93 | 7.95 | 7.63 | 7.77 | 7.77 | -0.15 (-1.89%) | 69,083,327 |
12 Jan 2004 | CNY | 7.48 | 7.96 | 7.45 | 7.92 | 7.92 | +0.42 (+5.60%) | 77,300,679 |
9 Jan 2004 | CNY | 7.68 | 7.74 | 7.47 | 7.5 | 7.5 | -0.22 (-2.85%) | 85,501,107 |
8 Jan 2004 | CNY | 7.78 | 7.83 | 7.64 | 7.72 | 7.72 | -0.09 (-1.15%) | 63,611,585 |
7 Jan 2004 | CNY | 7.72 | 8.06 | 7.61 | 7.81 | 7.81 | +0.09 (+1.17%) | 91,675,782 |
6 Jan 2004 | CNY | 7.7 | 7.8 | 7.55 | 7.72 | 7.72 | +0.05 (+0.65%) | 73,560,265 |
5 Jan 2004 | CNY | 7.26 | 7.74 | 7.25 | 7.67 | 7.67 | +0.42 (+5.79%) | 84,149,138 |
2 Jan 2004 | CNY | 7.1 | 7.42 | 7.1 | 7.25 | 7.25 | +0.18 (+2.55%) | 49,789,376 |
31 Dec 2003 | CNY | 7.24 | 7.27 | 7.03 | 7.07 | 7.07 | -0.16 (-2.21%) | 54,038,292 |
30 Dec 2003 | CNY | 7.17 | 7.31 | 7.16 | 7.23 | 7.23 | +0.06 (+0.84%) | 55,043,223 |
29 Dec 2003 | CNY | 7.25 | 7.31 | 7.16 | 7.17 | 7.17 | -0.13 (-1.78%) | 43,331,540 |
26 Dec 2003 | CNY | 7.4 | 7.44 | 7.22 | 7.3 | 7.3 | -0.1 (-1.35%) | 61,717,351 |
25 Dec 2003 | CNY | 7.51 | 7.58 | 7.3 | 7.4 | 7.4 | -0.1 (-1.33%) | 72,464,243 |
24 Dec 2003 | CNY | 7.5 | 7.57 | 7.42 | 7.5 | 7.5 | +0.04 (+0.54%) | 60,509,561 |
23 Dec 2003 | CNY | 7.6 | 7.65 | 7.36 | 7.46 | 7.46 | -0.12 (-1.58%) | 73,475,203 |
22 Dec 2003 | CNY | 7.37 | 7.72 | 7.36 | 7.58 | 7.58 | +0.23 (+3.13%) | 73,309,107 |
19 Dec 2003 | CNY | 7.18 | 7.44 | 7.18 | 7.35 | 7.35 | +0.18 (+2.51%) | 75,660,766 |
18 Dec 2003 | CNY | 7 | 7.19 | 7 | 7.17 | 7.17 | +0.15 (+2.14%) | 47,727,226 |
17 Dec 2003 | CNY | 6.99 | 7.21 | 6.96 | 7.02 | 7.02 | +0.02 (+0.29%) | 59,657,509 |
16 Dec 2003 | CNY | 7.07 | 7.07 | 6.82 | 7 | 7 | +0.01 (+0.14%) | 33,838,183 |
15 Dec 2003 | CNY | 7.02 | 7.04 | 6.93 | 6.99 | 6.99 | -0.02 (-0.29%) | 19,874,356 |
12 Dec 2003 | CNY | 7 | 7.06 | 6.96 | 7.01 | 7.01 | -0.02 (-0.28%) | 25,549,674 |
11 Dec 2003 | CNY | 7.2 | 7.2 | 6.98 | 7.03 | 7.03 | -0.17 (-2.36%) | 45,765,394 |
10 Dec 2003 | CNY | 7 | 7.2 | 6.95 | 7.2 | 7.2 | +0.2 (+2.86%) | 56,872,824 |
9 Dec 2003 | CNY | 6.85 | 7 | 6.85 | 7 | 7 | +0.13 (+1.89%) | 26,972,904 |