Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2004 | CNY | 2.989 | 3.022 | 2.9148 | 2.9231 | 2.9231 | -0.069 (-2.30%) | 11,143,375 |
13 Jan 2004 | CNY | 2.9341 | 3.044 | 2.9066 | 2.9918 | 2.9918 | +0.041 (+1.40%) | 18,979,793 |
12 Jan 2004 | CNY | 2.783 | 2.9533 | 2.7363 | 2.9506 | 2.9506 | +0.168 (+6.02%) | 16,752,666 |
9 Jan 2004 | CNY | 2.8791 | 2.9066 | 2.7775 | 2.783 | 2.783 | -0.082 (-2.88%) | 14,746,651 |
8 Jan 2004 | CNY | 2.8791 | 2.9506 | 2.8297 | 2.8654 | 2.8654 | 0.0 (0.0%) | 8,431,208 |
7 Jan 2004 | CNY | 2.8159 | 2.8984 | 2.7775 | 2.8654 | 2.8654 | +0.047 (+1.66%) | 12,083,871 |
6 Jan 2004 | CNY | 2.8324 | 2.8489 | 2.783 | 2.8187 | 2.8187 | -0.014 (-0.48%) | 8,129,532 |
5 Jan 2004 | CNY | 2.6896 | 2.9121 | 2.6868 | 2.8324 | 2.8324 | +0.137 (+5.09%) | 18,283,072 |
2 Jan 2004 | CNY | 2.706 | 2.7555 | 2.6841 | 2.6951 | 2.6951 | -0.005 (-0.20%) | 7,685,041 |
31 Dec 2003 | CNY | 2.8049 | 2.8132 | 2.6978 | 2.7006 | 2.7006 | -0.11 (-3.91%) | 8,528,119 |
30 Dec 2003 | CNY | 2.7747 | 2.8159 | 2.772 | 2.8104 | 2.8104 | +0.016 (+0.59%) | 3,731,040 |
29 Dec 2003 | CNY | 2.8242 | 2.8297 | 2.7692 | 2.794 | 2.794 | -0.063 (-2.21%) | 7,662,243 |
26 Dec 2003 | CNY | 2.8517 | 2.8846 | 2.8159 | 2.8571 | 2.8571 | -0.003 (-0.10%) | 7,419,874 |
25 Dec 2003 | CNY | 2.8462 | 2.8846 | 2.8049 | 2.8599 | 2.8599 | +0.008 (+0.29%) | 8,912,288 |
24 Dec 2003 | CNY | 2.7967 | 2.8819 | 2.7775 | 2.8517 | 2.8517 | +0.055 (+1.97%) | 8,923,918 |
23 Dec 2003 | CNY | 2.8022 | 2.8269 | 2.761 | 2.7967 | 2.7967 | -0.005 (-0.20%) | 6,079,316 |
22 Dec 2003 | CNY | 2.6896 | 2.8187 | 2.6896 | 2.8022 | 2.8022 | +0.132 (+4.94%) | 17,100,672 |
19 Dec 2003 | CNY | 2.6236 | 2.717 | 2.6236 | 2.6703 | 2.6703 | +0.063 (+2.42%) | 17,206,236 |
18 Dec 2003 | CNY | 2.5687 | 2.6511 | 2.5659 | 2.6071 | 2.6071 | +0.03 (+1.17%) | 7,742,811 |
17 Dec 2003 | CNY | 2.5687 | 2.6786 | 2.5412 | 2.5769 | 2.5769 | +0.008 (+0.32%) | 12,689,997 |
16 Dec 2003 | CNY | 2.5192 | 2.5687 | 2.5165 | 2.5687 | 2.5687 | -0.008 (-0.32%) | 13,438,734 |
15 Dec 2003 | CNY | 2.5962 | 2.6017 | 2.5742 | 2.5769 | 2.5769 | -0.011 (-0.43%) | 2,320,281 |
12 Dec 2003 | CNY | 2.5879 | 2.6017 | 2.5522 | 2.5879 | 2.5879 | -0.017 (-0.63%) | 4,010,912 |
11 Dec 2003 | CNY | 2.5687 | 2.6236 | 2.5082 | 2.6044 | 2.6044 | +0.047 (+1.83%) | 17,831,420 |
10 Dec 2003 | CNY | 2.4725 | 2.5604 | 2.4725 | 2.5577 | 2.5577 | +0.082 (+3.33%) | 10,949,280 |
9 Dec 2003 | CNY | 2.489 | 2.4945 | 2.4506 | 2.4753 | 2.4753 | -0.014 (-0.55%) | 3,192,545 |
8 Dec 2003 | CNY | 2.4863 | 2.522 | 2.4643 | 2.489 | 2.489 | +0.003 (+0.11%) | 5,287,049 |
5 Dec 2003 | CNY | 2.4396 | 2.4863 | 2.4093 | 2.4863 | 2.4863 | +0.044 (+1.80%) | 6,851,015 |
4 Dec 2003 | CNY | 2.467 | 2.5137 | 2.4313 | 2.4423 | 2.4423 | -0.03 (-1.22%) | 8,450,995 |
3 Dec 2003 | CNY | 2.4533 | 2.522 | 2.4286 | 2.4725 | 2.4725 | +0.008 (+0.33%) | 7,646,919 |