Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2004 | CNY | 3.2994 | 3.2994 | 3.2478 | 3.2936 | 3.2936 | -0.006 (-0.18%) | 1,180,937 |
13 Jan 2004 | CNY | 3.2134 | 3.3108 | 3.202 | 3.2994 | 3.2994 | +0.103 (+3.23%) | 2,060,920 |
12 Jan 2004 | CNY | 3.1848 | 3.202 | 3.1275 | 3.1962 | 3.1962 | 0.0 (0.0%) | 1,006,221 |
9 Jan 2004 | CNY | 3.2421 | 3.2535 | 3.1676 | 3.1962 | 3.1962 | -0.04 (-1.24%) | 1,434,506 |
8 Jan 2004 | CNY | 3.1447 | 3.2363 | 3.0931 | 3.2363 | 3.2363 | +0.08 (+2.54%) | 1,695,313 |
7 Jan 2004 | CNY | 3.0874 | 3.1562 | 3.0359 | 3.1562 | 3.1562 | +0.069 (+2.23%) | 1,434,054 |
6 Jan 2004 | CNY | 3.0702 | 3.1275 | 3.0359 | 3.0874 | 3.0874 | +0.023 (+0.75%) | 1,310,360 |
5 Jan 2004 | CNY | 3.1161 | 3.1218 | 2.9958 | 3.0645 | 3.0645 | -0.057 (-1.84%) | 1,536,794 |
2 Jan 2004 | CNY | 3.1962 | 3.1962 | 3.0989 | 3.1218 | 3.1218 | +0.011 (+0.37%) | 441,537 |
31 Dec 2003 | CNY | 3.1046 | 3.1504 | 3.0989 | 3.1103 | 3.1103 | +0.006 (+0.18%) | 339,109 |
30 Dec 2003 | CNY | 3.1791 | 3.1791 | 3.0931 | 3.1046 | 3.1046 | -0.092 (-2.87%) | 800,606 |
29 Dec 2003 | CNY | 3.2535 | 3.3566 | 3.1962 | 3.1962 | 3.1962 | -0.011 (-0.36%) | 1,005,919 |
26 Dec 2003 | CNY | 3.1962 | 3.2478 | 3.1733 | 3.2077 | 3.2077 | 0.0 (0.0%) | 529,141 |
25 Dec 2003 | CNY | 3.1848 | 3.2134 | 3.1562 | 3.2077 | 3.2077 | +0.023 (+0.72%) | 929,030 |
24 Dec 2003 | CNY | 3.202 | 3.202 | 3.139 | 3.1848 | 3.1848 | +0.017 (+0.54%) | 710,702 |
23 Dec 2003 | CNY | 3.1962 | 3.2363 | 3.1332 | 3.1676 | 3.1676 | -0.017 (-0.54%) | 1,143,841 |
22 Dec 2003 | CNY | 3.0817 | 3.1848 | 2.9843 | 3.1848 | 3.1848 | +0.103 (+3.35%) | 1,142,545 |
19 Dec 2003 | CNY | 3.2879 | 3.2879 | 3.0359 | 3.0817 | 3.0817 | -0.235 (-7.08%) | 1,522,372 |
18 Dec 2003 | CNY | 3.4655 | 3.4712 | 3.265 | 3.3165 | 3.3165 | -0.138 (-3.98%) | 1,303,175 |
17 Dec 2003 | CNY | 3.3795 | 3.5686 | 3.3394 | 3.454 | 3.454 | +0.074 (+2.20%) | 1,755,909 |
16 Dec 2003 | CNY | 3.4368 | 3.4368 | 3.3337 | 3.3795 | 3.3795 | -0.08 (-2.32%) | 856,475 |
15 Dec 2003 | CNY | 3.4655 | 3.4769 | 3.4426 | 3.4597 | 3.4597 | -0.006 (-0.17%) | 461,374 |
12 Dec 2003 | CNY | 3.5227 | 3.5227 | 3.4254 | 3.4655 | 3.4655 | -0.057 (-1.62%) | 1,201,801 |
11 Dec 2003 | CNY | 3.4769 | 3.7232 | 3.4769 | 3.5227 | 3.5227 | +0.103 (+3.01%) | 4,113,654 |
10 Dec 2003 | CNY | 3.3566 | 3.4254 | 3.3223 | 3.4196 | 3.4196 | +0.069 (+2.05%) | 791,615 |
9 Dec 2003 | CNY | 3.328 | 3.3681 | 3.3051 | 3.3509 | 3.3509 | +0.023 (+0.69%) | 440,840 |
8 Dec 2003 | CNY | 3.4196 | 3.4196 | 3.328 | 3.328 | 3.328 | -0.103 (-3.00%) | 414,519 |
5 Dec 2003 | CNY | 3.391 | 3.4826 | 3.391 | 3.4311 | 3.4311 | +0.034 (+1.01%) | 1,047,694 |
4 Dec 2003 | CNY | 3.3509 | 3.4025 | 3.3394 | 3.3967 | 3.3967 | +0.046 (+1.37%) | 999,035 |
3 Dec 2003 | CNY | 3.3452 | 3.4082 | 3.3223 | 3.3509 | 3.3509 | -0.017 (-0.51%) | 940,418 |