Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | CNY | 5.224 | 5.488 | 5.2 | 5.352 | 5.352 | +0.128 (+2.45%) | 455,692 |
29 Jan 2004 | CNY | 5.2 | 5.336 | 5.144 | 5.224 | 5.224 | +0.016 (+0.31%) | 225,750 |
16 Jan 2004 | CNY | 5.16 | 5.344 | 5.12 | 5.208 | 5.208 | 0.0 (0.0%) | 489,763 |
15 Jan 2004 | CNY | 5.28 | 5.544 | 5.12 | 5.208 | 5.208 | -0.096 (-1.81%) | 887,121 |
14 Jan 2004 | CNY | 5.272 | 5.304 | 5.12 | 5.304 | 5.304 | +0.256 (+5.07%) | 1,085,723 |
13 Jan 2004 | CNY | 4.8 | 5.048 | 4.72 | 5.048 | 5.048 | +0.24 (+4.99%) | 372,758 |
12 Jan 2004 | CNY | 4.76 | 4.864 | 4.688 | 4.808 | 4.808 | +0.016 (+0.33%) | 328,875 |
9 Jan 2004 | CNY | 4.784 | 4.864 | 4.712 | 4.792 | 4.792 | -0.016 (-0.33%) | 405,710 |
8 Jan 2004 | CNY | 4.8 | 4.928 | 4.648 | 4.808 | 4.808 | -0.072 (-1.48%) | 490,690 |
7 Jan 2004 | CNY | 5.112 | 5.112 | 4.88 | 4.88 | 4.88 | -0.256 (-4.98%) | 1,031,015 |
6 Jan 2004 | CNY | 5.144 | 5.144 | 4.928 | 5.136 | 5.136 | +0.24 (+4.90%) | 2,102,693 |
5 Jan 2004 | CNY | 4.896 | 4.896 | 4.896 | 4.896 | 4.896 | +0.232 (+4.97%) | 125,625 |
2 Jan 2004 | CNY | 4.664 | 4.664 | 4.664 | 4.664 | 4.664 | +0.224 (+5.05%) | 33,375 |
31 Dec 2003 | CNY | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | +0.208 (+4.91%) | 135,376 |
30 Dec 2003 | CNY | 4.232 | 4.232 | 4.232 | 4.232 | 4.232 | +0.2 (+4.96%) | 235,020 |
29 Dec 2003 | CNY | 3.848 | 4.032 | 3.848 | 4.032 | 4.032 | +0.192 (+5%) | 223,723 |
26 Dec 2003 | CNY | 4.024 | 4.112 | 3.824 | 3.84 | 3.84 | -0.168 (-4.19%) | 621,750 |
25 Dec 2003 | CNY | 4.152 | 4.152 | 3.952 | 4.008 | 4.008 | -0.152 (-3.65%) | 271,048 |
24 Dec 2003 | CNY | 4.016 | 4.2 | 4.016 | 4.16 | 4.16 | 0.0 (0.0%) | 372,341 |
23 Dec 2003 | CNY | 4.008 | 4.2 | 4 | 4.16 | 4.16 | +0.072 (+1.76%) | 210,991 |
22 Dec 2003 | CNY | 4.088 | 4.224 | 4.08 | 4.088 | 4.088 | -0.208 (-4.84%) | 311,798 |
19 Dec 2003 | CNY | 4.528 | 4.584 | 4.296 | 4.296 | 4.296 | -0.224 (-4.96%) | 178,500 |
18 Dec 2003 | CNY | 4.616 | 4.64 | 4.44 | 4.52 | 4.52 | -0.152 (-3.25%) | 351,800 |
17 Dec 2003 | CNY | 4.704 | 4.752 | 4.64 | 4.672 | 4.672 | -0.064 (-1.35%) | 285,221 |
16 Dec 2003 | CNY | 4.752 | 4.76 | 4.52 | 4.736 | 4.736 | -0.016 (-0.34%) | 326,060 |
15 Dec 2003 | CNY | 4.6 | 4.8 | 4.6 | 4.752 | 4.752 | +0.152 (+3.30%) | 359,718 |
12 Dec 2003 | CNY | 4.52 | 4.656 | 4.496 | 4.6 | 4.6 | +0.016 (+0.35%) | 138,726 |
11 Dec 2003 | CNY | 4.544 | 4.616 | 4.464 | 4.584 | 4.584 | +0.032 (+0.70%) | 189,218 |
10 Dec 2003 | CNY | 4.408 | 4.632 | 4.376 | 4.552 | 4.552 | +0.144 (+3.27%) | 282,280 |
9 Dec 2003 | CNY | 4.432 | 4.52 | 4.376 | 4.408 | 4.408 | -0.024 (-0.54%) | 153,378 |