Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2004 | CNY | 3.4321 | 3.5583 | 3.346 | 3.478 | 3.478 | +0.04 (+1.17%) | 7,297,798 |
30 Jan 2004 | CNY | 3.4321 | 3.6042 | 3.4321 | 3.4378 | 3.4378 | +0.006 (+0.17%) | 9,963,449 |
29 Jan 2004 | CNY | 3.3001 | 3.4435 | 3.2714 | 3.4321 | 3.4321 | +0.109 (+3.28%) | 4,644,398 |
16 Jan 2004 | CNY | 3.2714 | 3.3804 | 3.2369 | 3.323 | 3.323 | +0.046 (+1.40%) | 4,722,189 |
15 Jan 2004 | CNY | 3.323 | 3.3287 | 3.2427 | 3.2771 | 3.2771 | -0.046 (-1.38%) | 3,013,337 |
14 Jan 2004 | CNY | 3.2771 | 3.3632 | 3.2369 | 3.323 | 3.323 | +0.034 (+1.05%) | 5,173,150 |
13 Jan 2004 | CNY | 3.2254 | 3.323 | 3.2025 | 3.2886 | 3.2886 | +0.063 (+1.96%) | 4,549,739 |
12 Jan 2004 | CNY | 3.2484 | 3.2714 | 3.168 | 3.2254 | 3.2254 | -0.023 (-0.71%) | 2,961,917 |
9 Jan 2004 | CNY | 3.2656 | 3.4148 | 3.214 | 3.2484 | 3.2484 | -0.011 (-0.35%) | 8,090,625 |
8 Jan 2004 | CNY | 3.1795 | 3.2656 | 3.1336 | 3.2599 | 3.2599 | +0.075 (+2.34%) | 5,822,952 |
7 Jan 2004 | CNY | 3.214 | 3.2197 | 3.1279 | 3.1853 | 3.1853 | -0.023 (-0.71%) | 3,894,666 |
6 Jan 2004 | CNY | 3.1279 | 3.2369 | 3.1279 | 3.2082 | 3.2082 | +0.075 (+2.38%) | 4,767,129 |
5 Jan 2004 | CNY | 3.1451 | 3.1451 | 3.0475 | 3.1336 | 3.1336 | +0.017 (+0.55%) | 3,915,695 |
2 Jan 2004 | CNY | 3.0877 | 3.1623 | 3.0877 | 3.1164 | 3.1164 | +0.029 (+0.93%) | 1,315,524 |
31 Dec 2003 | CNY | 3.0877 | 3.1451 | 3.0705 | 3.0877 | 3.0877 | +0.006 (+0.18%) | 1,581,693 |
30 Dec 2003 | CNY | 3.0992 | 3.1508 | 3.0705 | 3.082 | 3.082 | -0.017 (-0.55%) | 1,943,643 |
29 Dec 2003 | CNY | 3.168 | 3.1795 | 3.0877 | 3.0992 | 3.0992 | -0.086 (-2.70%) | 2,232,005 |
26 Dec 2003 | CNY | 3.1623 | 3.2025 | 3.1279 | 3.1853 | 3.1853 | +0.023 (+0.73%) | 1,715,718 |
25 Dec 2003 | CNY | 3.1279 | 3.2484 | 3.1107 | 3.1623 | 3.1623 | 0.0 (0.0%) | 2,363,591 |
24 Dec 2003 | CNY | 3.1853 | 3.2025 | 3.1279 | 3.1623 | 3.1623 | -0.023 (-0.72%) | 2,734,039 |
23 Dec 2003 | CNY | 3.1853 | 3.2254 | 3.1508 | 3.1853 | 3.1853 | 0.0 (0.0%) | 3,528,638 |
22 Dec 2003 | CNY | 3.082 | 3.2082 | 2.9385 | 3.1853 | 3.1853 | +0.092 (+2.97%) | 6,691,582 |
19 Dec 2003 | CNY | 2.9901 | 3.3001 | 2.9901 | 3.0934 | 3.0934 | -0.23 (-6.91%) | 5,621,947 |
18 Dec 2003 | CNY | 3.4206 | 3.4321 | 3.3058 | 3.323 | 3.323 | -0.115 (-3.34%) | 4,241,451 |
17 Dec 2003 | CNY | 3.4894 | 3.5411 | 3.4321 | 3.4378 | 3.4378 | -0.052 (-1.48%) | 4,245,092 |
16 Dec 2003 | CNY | 3.5411 | 3.5411 | 3.4148 | 3.4894 | 3.4894 | -0.052 (-1.46%) | 4,024,696 |
15 Dec 2003 | CNY | 3.5181 | 3.6042 | 3.4952 | 3.5411 | 3.5411 | +0.08 (+2.32%) | 8,066,846 |
12 Dec 2003 | CNY | 3.478 | 3.5009 | 3.4263 | 3.4607 | 3.4607 | -0.029 (-0.82%) | 2,438,236 |
11 Dec 2003 | CNY | 3.4435 | 3.5468 | 3.4435 | 3.4894 | 3.4894 | +0.063 (+1.84%) | 7,912,153 |
10 Dec 2003 | CNY | 3.3976 | 3.4263 | 3.3574 | 3.4263 | 3.4263 | +0.023 (+0.67%) | 2,773,960 |