Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2004 | CNY | 8.85 | 8.85 | 8.48 | 8.52 | 8.52 | -0.34 (-3.84%) | 10,444,083 |
13 Jan 2004 | CNY | 9.1 | 9.15 | 8.81 | 8.86 | 8.86 | -0.23 (-2.53%) | 7,633,385 |
12 Jan 2004 | CNY | 8.72 | 9.2 | 8.7 | 9.09 | 9.09 | +0.28 (+3.18%) | 12,802,899 |
9 Jan 2004 | CNY | 9.28 | 9.35 | 8.69 | 8.81 | 8.81 | -0.47 (-5.06%) | 16,650,242 |
8 Jan 2004 | CNY | 9.37 | 9.49 | 9.19 | 9.28 | 9.28 | -0.09 (-0.96%) | 8,656,256 |
7 Jan 2004 | CNY | 9 | 9.5 | 8.83 | 9.37 | 9.37 | +0.35 (+3.88%) | 15,276,587 |
6 Jan 2004 | CNY | 9.15 | 9.17 | 8.92 | 9.02 | 9.02 | -0.09 (-0.99%) | 10,988,054 |
5 Jan 2004 | CNY | 8.62 | 9.15 | 8.55 | 9.11 | 9.11 | +0.46 (+5.32%) | 14,548,389 |
2 Jan 2004 | CNY | 8.5 | 8.75 | 8.48 | 8.65 | 8.65 | +0.05 (+0.58%) | 6,732,365 |
31 Dec 2003 | CNY | 8.75 | 8.77 | 8.35 | 8.6 | 8.6 | -0.11 (-1.26%) | 9,184,464 |
30 Dec 2003 | CNY | 8.6 | 8.85 | 8.53 | 8.71 | 8.71 | +0.1 (+1.16%) | 10,430,714 |
29 Dec 2003 | CNY | 8.71 | 8.84 | 8.6 | 8.61 | 8.61 | -0.15 (-1.71%) | 6,356,195 |
26 Dec 2003 | CNY | 8.97 | 8.99 | 8.71 | 8.76 | 8.76 | -0.21 (-2.34%) | 10,152,587 |
25 Dec 2003 | CNY | 8.97 | 9.17 | 8.75 | 8.97 | 8.97 | 0.0 (0.0%) | 11,302,499 |
24 Dec 2003 | CNY | 9.15 | 9.17 | 8.85 | 8.97 | 8.97 | -0.13 (-1.43%) | 13,704,190 |
23 Dec 2003 | CNY | 8.85 | 9.17 | 8.7 | 9.1 | 9.1 | +0.32 (+3.64%) | 20,641,817 |
22 Dec 2003 | CNY | 8.3 | 8.9 | 8.3 | 8.78 | 8.78 | +0.51 (+6.17%) | 15,184,692 |
19 Dec 2003 | CNY | 8.07 | 8.4 | 8.07 | 8.27 | 8.27 | +0.2 (+2.48%) | 13,860,601 |
18 Dec 2003 | CNY | 7.88 | 8.07 | 7.83 | 8.07 | 8.07 | +0.19 (+2.41%) | 6,888,215 |
17 Dec 2003 | CNY | 7.94 | 8.15 | 7.85 | 7.88 | 7.88 | -0.08 (-1.01%) | 6,602,223 |
16 Dec 2003 | CNY | 7.9 | 8.03 | 7.65 | 7.96 | 7.96 | +0.02 (+0.25%) | 9,804,205 |
15 Dec 2003 | CNY | 7.67 | 8.03 | 7.63 | 7.94 | 7.94 | +0.27 (+3.52%) | 11,566,622 |
12 Dec 2003 | CNY | 7.63 | 7.76 | 7.61 | 7.67 | 7.67 | 0.0 (0.0%) | 6,170,051 |
11 Dec 2003 | CNY | 7.5 | 7.71 | 7.46 | 7.67 | 7.67 | +0.18 (+2.40%) | 9,178,844 |
10 Dec 2003 | CNY | 7.38 | 7.55 | 7.38 | 7.49 | 7.49 | +0.1 (+1.35%) | 6,347,941 |
9 Dec 2003 | CNY | 7.4 | 7.43 | 7.28 | 7.39 | 7.39 | -0.06 (-0.81%) | 6,223,098 |
8 Dec 2003 | CNY | 7.55 | 7.58 | 7.36 | 7.45 | 7.45 | -0.1 (-1.32%) | 4,856,258 |
5 Dec 2003 | CNY | 7.35 | 7.57 | 7.3 | 7.55 | 7.55 | +0.17 (+2.30%) | 10,142,325 |
4 Dec 2003 | CNY | 7.36 | 7.47 | 7.27 | 7.38 | 7.38 | +0.01 (+0.14%) | 7,571,650 |
3 Dec 2003 | CNY | 7.4 | 7.5 | 7.27 | 7.37 | 7.37 | -0.06 (-0.81%) | 7,920,286 |