Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2004 | CNY | 6.1074 | 6.1928 | 5.7956 | 5.9152 | 5.9152 | -0.149 (-2.47%) | 4,849,055 |
11 Feb 2004 | CNY | 6.1928 | 6.2612 | 6.022 | 6.0647 | 6.0647 | -0.043 (-0.70%) | 2,648,292 |
10 Feb 2004 | CNY | 5.9366 | 6.2142 | 5.9366 | 6.1074 | 6.1074 | +0.184 (+3.10%) | 5,766,477 |
9 Feb 2004 | CNY | 5.928 | 5.9836 | 5.8853 | 5.9238 | 5.9238 | -0.004 (-0.07%) | 1,269,248 |
6 Feb 2004 | CNY | 5.9836 | 6.2142 | 5.9152 | 5.928 | 5.928 | -0.12 (-1.98%) | 2,659,872 |
5 Feb 2004 | CNY | 5.9793 | 6.4064 | 5.9793 | 6.0476 | 6.0476 | +0.102 (+1.72%) | 6,658,227 |
4 Feb 2004 | CNY | 5.9408 | 6.0647 | 5.7743 | 5.9451 | 5.9451 | -0.03 (-0.50%) | 3,671,764 |
3 Feb 2004 | CNY | 6.0305 | 6.274 | 5.9408 | 5.975 | 5.975 | +0.056 (+0.94%) | 6,946,289 |
2 Feb 2004 | CNY | 5.4241 | 5.9195 | 5.4241 | 5.9195 | 5.9195 | +0.538 (+10.00%) | 7,684,640 |
30 Jan 2004 | CNY | 5.1465 | 5.4668 | 5.1294 | 5.3814 | 5.3814 | +0.222 (+4.30%) | 3,139,051 |
29 Jan 2004 | CNY | 5.1037 | 5.2319 | 5.0012 | 5.1593 | 5.1593 | +0.077 (+1.51%) | 1,123,876 |
16 Jan 2004 | CNY | 5.0824 | 5.249 | 5.0311 | 5.0824 | 5.0824 | -0.009 (-0.17%) | 2,430,601 |
15 Jan 2004 | CNY | 4.8432 | 5.2062 | 4.839 | 5.0909 | 5.0909 | +0.252 (+5.21%) | 2,786,707 |
14 Jan 2004 | CNY | 4.9116 | 4.9116 | 4.8304 | 4.839 | 4.839 | -0.047 (-0.96%) | 822,376 |
13 Jan 2004 | CNY | 4.9329 | 4.9884 | 4.8646 | 4.8859 | 4.8859 | -0.017 (-0.35%) | 810,248 |
12 Jan 2004 | CNY | 4.9628 | 4.997 | 4.8261 | 4.903 | 4.903 | -0.051 (-1.04%) | 756,032 |
9 Jan 2004 | CNY | 5.0824 | 5.1208 | 4.9116 | 4.9543 | 4.9543 | -0.162 (-3.17%) | 1,363,492 |
8 Jan 2004 | CNY | 4.8731 | 5.2105 | 4.8603 | 5.1166 | 5.1166 | +0.265 (+5.46%) | 3,609,859 |
7 Jan 2004 | CNY | 5.2105 | 5.249 | 4.8261 | 4.8518 | 4.8518 | -0.316 (-6.11%) | 3,118,027 |
6 Jan 2004 | CNY | 5.1037 | 5.2532 | 4.9585 | 5.1678 | 5.1678 | +0.085 (+1.68%) | 2,566,965 |
5 Jan 2004 | CNY | 5.36 | 5.36 | 5.0824 | 5.0824 | 5.0824 | -0.367 (-6.74%) | 2,586,097 |
2 Jan 2004 | CNY | 5.5821 | 5.7786 | 5.2532 | 5.4497 | 5.4497 | -0.197 (-3.48%) | 3,380,608 |
31 Dec 2003 | CNY | 5.8811 | 5.8811 | 5.6376 | 5.6462 | 5.6462 | -0.188 (-3.22%) | 472,615 |
30 Dec 2003 | CNY | 5.7743 | 5.8512 | 5.7273 | 5.8341 | 5.8341 | +0.064 (+1.11%) | 235,675 |
29 Dec 2003 | CNY | 5.77 | 5.9323 | 5.7657 | 5.77 | 5.77 | 0.0 (0.0%) | 1,193,634 |
26 Dec 2003 | CNY | 5.8939 | 5.9323 | 5.7145 | 5.77 | 5.77 | -0.149 (-2.53%) | 1,492,069 |
25 Dec 2003 | CNY | 5.9366 | 5.9366 | 5.565 | 5.9195 | 5.9195 | +0.017 (+0.29%) | 2,415,559 |
24 Dec 2003 | CNY | 5.9366 | 5.9793 | 5.8768 | 5.9024 | 5.9024 | -0.03 (-0.50%) | 2,237,459 |
23 Dec 2003 | CNY | 5.9793 | 6.1843 | 5.8939 | 5.9323 | 5.9323 | -0.021 (-0.36%) | 2,157,116 |
22 Dec 2003 | CNY | 5.9836 | 6.0861 | 5.8725 | 5.9537 | 5.9537 | +0.034 (+0.58%) | 3,331,609 |