Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2004 | CNY | 1.7306 | 1.7712 | 1.714 | 1.7693 | 1.7693 | +0.039 (+2.24%) | 15,150,722 |
13 Feb 2004 | CNY | 1.762 | 1.7638 | 1.7214 | 1.7306 | 1.7306 | -0.035 (-1.99%) | 11,701,253 |
12 Feb 2004 | CNY | 1.7454 | 1.7767 | 1.738 | 1.7657 | 1.7657 | +0.024 (+1.38%) | 13,141,571 |
11 Feb 2004 | CNY | 1.7601 | 1.7638 | 1.7269 | 1.7417 | 1.7417 | -0.022 (-1.25%) | 16,116,932 |
10 Feb 2004 | CNY | 1.7989 | 1.8007 | 1.7546 | 1.7638 | 1.7638 | -0.026 (-1.44%) | 15,969,852 |
9 Feb 2004 | CNY | 1.773 | 1.8081 | 1.7675 | 1.7896 | 1.7896 | +0.02 (+1.15%) | 25,162,827 |
6 Feb 2004 | CNY | 1.738 | 1.7859 | 1.7195 | 1.7693 | 1.7693 | +0.033 (+1.91%) | 37,791,738 |
5 Feb 2004 | CNY | 1.749 | 1.749 | 1.7085 | 1.7361 | 1.7361 | -0.007 (-0.42%) | 22,100,522 |
4 Feb 2004 | CNY | 1.7011 | 1.7693 | 1.6992 | 1.7435 | 1.7435 | +0.046 (+2.72%) | 31,002,948 |
3 Feb 2004 | CNY | 1.6882 | 1.6992 | 1.6568 | 1.6974 | 1.6974 | +0.009 (+0.54%) | 19,601,290 |
2 Feb 2004 | CNY | 1.6789 | 1.7269 | 1.655 | 1.6882 | 1.6882 | +0.013 (+0.78%) | 22,083,172 |
30 Jan 2004 | CNY | 1.7306 | 1.7343 | 1.6752 | 1.6752 | 1.6752 | -0.046 (-2.68%) | 12,653,723 |
29 Jan 2004 | CNY | 1.6974 | 1.7269 | 1.6752 | 1.7214 | 1.7214 | +0.024 (+1.41%) | 13,983,210 |
16 Jan 2004 | CNY | 1.6974 | 1.714 | 1.6882 | 1.6974 | 1.6974 | 0.0 (0.0%) | 14,490,803 |
15 Jan 2004 | CNY | 1.7306 | 1.7324 | 1.6845 | 1.6974 | 1.6974 | -0.031 (-1.82%) | 17,549,038 |
14 Jan 2004 | CNY | 1.7066 | 1.7398 | 1.6752 | 1.7288 | 1.7288 | +0.022 (+1.30%) | 35,471,006 |
13 Jan 2004 | CNY | 1.6402 | 1.7343 | 1.6383 | 1.7066 | 1.7066 | +0.098 (+6.08%) | 73,631,073 |
12 Jan 2004 | CNY | 1.5682 | 1.6181 | 1.5682 | 1.6088 | 1.6088 | +0.035 (+2.22%) | 14,147,943 |
9 Jan 2004 | CNY | 1.6236 | 1.6383 | 1.5719 | 1.5738 | 1.5738 | -0.037 (-2.29%) | 27,790,809 |
8 Jan 2004 | CNY | 1.5738 | 1.642 | 1.5738 | 1.6107 | 1.6107 | +0.037 (+2.34%) | 28,445,595 |
7 Jan 2004 | CNY | 1.5443 | 1.5904 | 1.5147 | 1.5738 | 1.5738 | +0.037 (+2.40%) | 15,517,300 |
6 Jan 2004 | CNY | 1.5184 | 1.5387 | 1.5055 | 1.5369 | 1.5369 | +0.018 (+1.22%) | 11,064,185 |
5 Jan 2004 | CNY | 1.511 | 1.5276 | 1.4871 | 1.5184 | 1.5184 | +0.007 (+0.49%) | 11,433,386 |
2 Jan 2004 | CNY | 1.4815 | 1.5184 | 1.4815 | 1.511 | 1.511 | +0.031 (+2.12%) | 7,507,669 |
31 Dec 2003 | CNY | 1.5258 | 1.5406 | 1.476 | 1.4797 | 1.4797 | -0.05 (-3.26%) | 16,896,392 |
30 Dec 2003 | CNY | 1.5498 | 1.5609 | 1.5276 | 1.5295 | 1.5295 | -0.022 (-1.42%) | 9,765,945 |
29 Dec 2003 | CNY | 1.5424 | 1.5646 | 1.524 | 1.5516 | 1.5516 | +0.02 (+1.33%) | 29,720,822 |
26 Dec 2003 | CNY | 1.5498 | 1.5498 | 1.5203 | 1.5313 | 1.5313 | -0.004 (-0.24%) | 21,978,353 |
25 Dec 2003 | CNY | 1.559 | 1.559 | 1.524 | 1.535 | 1.535 | -0.017 (-1.07%) | 13,800,438 |
24 Dec 2003 | CNY | 1.5313 | 1.559 | 1.5276 | 1.5516 | 1.5516 | +0.024 (+1.57%) | 15,387,028 |