Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | CNY | 1.7685 | 1.7894 | 1.7245 | 1.7384 | 1.7384 | -0.032 (-1.83%) | 9,847,262 |
10 Feb 2004 | CNY | 1.7708 | 1.8125 | 1.7616 | 1.7708 | 1.7708 | +0.002 (+0.13%) | 10,648,450 |
9 Feb 2004 | CNY | 1.7477 | 1.7732 | 1.7431 | 1.7685 | 1.7685 | +0.012 (+0.66%) | 11,245,612 |
6 Feb 2004 | CNY | 1.7593 | 1.8264 | 1.7407 | 1.7569 | 1.7569 | 0.0 (0.0%) | 21,347,405 |
5 Feb 2004 | CNY | 1.7477 | 1.7593 | 1.7037 | 1.7569 | 1.7569 | +0.016 (+0.93%) | 16,392,391 |
4 Feb 2004 | CNY | 1.7523 | 1.7708 | 1.7269 | 1.7407 | 1.7407 | +0.016 (+0.94%) | 32,705,298 |
3 Feb 2004 | CNY | 1.6482 | 1.7269 | 1.6296 | 1.7245 | 1.7245 | +0.079 (+4.78%) | 17,217,001 |
2 Feb 2004 | CNY | 1.5972 | 1.7361 | 1.5972 | 1.6458 | 1.6458 | +0.037 (+2.30%) | 8,815,789 |
30 Jan 2004 | CNY | 1.6551 | 1.6551 | 1.6065 | 1.6088 | 1.6088 | -0.042 (-2.53%) | 7,862,909 |
29 Jan 2004 | CNY | 1.6227 | 1.662 | 1.6088 | 1.6505 | 1.6505 | +0.03 (+1.86%) | 6,812,354 |
16 Jan 2004 | CNY | 1.5972 | 1.6273 | 1.5972 | 1.6204 | 1.6204 | +0.012 (+0.72%) | 7,232,284 |
15 Jan 2004 | CNY | 1.5972 | 1.6412 | 1.5972 | 1.6088 | 1.6088 | +0.018 (+1.16%) | 17,039,708 |
14 Jan 2004 | CNY | 1.5694 | 1.5972 | 1.5463 | 1.5903 | 1.5903 | +0.021 (+1.33%) | 6,044,932 |
13 Jan 2004 | CNY | 1.5648 | 1.5741 | 1.5394 | 1.5694 | 1.5694 | +0.009 (+0.59%) | 5,746,680 |
12 Jan 2004 | CNY | 1.5486 | 1.5625 | 1.5185 | 1.5602 | 1.5602 | +0.005 (+0.30%) | 4,984,092 |
9 Jan 2004 | CNY | 1.6019 | 1.6227 | 1.5556 | 1.5556 | 1.5556 | -0.039 (-2.46%) | 8,190,542 |
8 Jan 2004 | CNY | 1.5648 | 1.6181 | 1.5648 | 1.5949 | 1.5949 | +0.032 (+2.07%) | 9,963,743 |
7 Jan 2004 | CNY | 1.5185 | 1.5857 | 1.5185 | 1.5625 | 1.5625 | +0.044 (+2.90%) | 8,240,050 |
6 Jan 2004 | CNY | 1.5486 | 1.5486 | 1.5046 | 1.5185 | 1.5185 | -0.032 (-2.09%) | 7,901,966 |
5 Jan 2004 | CNY | 1.5278 | 1.5625 | 1.5162 | 1.5509 | 1.5509 | +0.03 (+1.98%) | 8,206,656 |
2 Jan 2004 | CNY | 1.4931 | 1.5232 | 1.4815 | 1.5208 | 1.5208 | +0.028 (+1.86%) | 3,809,795 |
31 Dec 2003 | CNY | 1.4977 | 1.5116 | 1.4861 | 1.4931 | 1.4931 | +0.002 (+0.16%) | 3,100,148 |
30 Dec 2003 | CNY | 1.4769 | 1.4977 | 1.463 | 1.4907 | 1.4907 | +0.005 (+0.31%) | 2,708,337 |
29 Dec 2003 | CNY | 1.5139 | 1.5162 | 1.4861 | 1.4861 | 1.4861 | -0.032 (-2.13%) | 2,888,784 |
26 Dec 2003 | CNY | 1.4838 | 1.5278 | 1.4769 | 1.5185 | 1.5185 | +0.025 (+1.70%) | 4,020,032 |
25 Dec 2003 | CNY | 1.5232 | 1.5255 | 1.4792 | 1.4931 | 1.4931 | -0.03 (-1.98%) | 5,098,839 |
24 Dec 2003 | CNY | 1.5069 | 1.5255 | 1.5046 | 1.5232 | 1.5232 | +0.016 (+1.08%) | 5,103,790 |
23 Dec 2003 | CNY | 1.5069 | 1.5255 | 1.4931 | 1.5069 | 1.5069 | +0.002 (+0.15%) | 5,263,185 |
22 Dec 2003 | CNY | 1.456 | 1.5046 | 1.4282 | 1.5046 | 1.5046 | +0.039 (+2.68%) | 7,694,740 |
19 Dec 2003 | CNY | 1.5394 | 1.5509 | 1.4236 | 1.4653 | 1.4653 | -0.076 (-4.96%) | 9,894,739 |