Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2004 | CNY | 1.6103 | 1.6227 | 1.5896 | 1.5937 | 1.5937 | -0.017 (-1.03%) | 3,167,213 |
11 Feb 2004 | CNY | 1.6227 | 1.6227 | 1.5916 | 1.6103 | 1.6103 | -0.015 (-0.89%) | 4,251,134 |
10 Feb 2004 | CNY | 1.6455 | 1.6662 | 1.6144 | 1.6248 | 1.6248 | -0.012 (-0.76%) | 6,880,988 |
9 Feb 2004 | CNY | 1.5916 | 1.6413 | 1.5916 | 1.6372 | 1.6372 | +0.054 (+3.40%) | 6,192,172 |
6 Feb 2004 | CNY | 1.5937 | 1.6248 | 1.5689 | 1.5834 | 1.5834 | -0.01 (-0.65%) | 5,086,142 |
5 Feb 2004 | CNY | 1.5772 | 1.6123 | 1.5751 | 1.5937 | 1.5937 | +0.017 (+1.05%) | 4,573,955 |
4 Feb 2004 | CNY | 1.5792 | 1.5896 | 1.5544 | 1.5772 | 1.5772 | +0.004 (+0.27%) | 4,793,918 |
3 Feb 2004 | CNY | 1.5151 | 1.573 | 1.513 | 1.573 | 1.573 | +0.048 (+3.12%) | 4,800,948 |
2 Feb 2004 | CNY | 1.5151 | 1.5461 | 1.4902 | 1.5254 | 1.5254 | +0.012 (+0.82%) | 3,543,798 |
30 Jan 2004 | CNY | 1.5627 | 1.5647 | 1.5109 | 1.513 | 1.513 | -0.039 (-2.53%) | 2,908,104 |
29 Jan 2004 | CNY | 1.5192 | 1.5544 | 1.513 | 1.5523 | 1.5523 | +0.037 (+2.46%) | 2,761,652 |
28 Jan 2004 | CNY | 1.5026 | 1.5213 | 1.4985 | 1.5151 | 1.5151 | 0.0 (0.0%) | 0 |
27 Jan 2004 | CNY | 1.5026 | 1.5213 | 1.4985 | 1.5151 | 1.5151 | 0.0 (0.0%) | 0 |
26 Jan 2004 | CNY | 1.5026 | 1.5213 | 1.4985 | 1.5151 | 1.5151 | 0.0 (0.0%) | 0 |
23 Jan 2004 | CNY | 1.5026 | 1.5213 | 1.4985 | 1.5151 | 1.5151 | 0.0 (0.0%) | 0 |
22 Jan 2004 | CNY | 1.5026 | 1.5213 | 1.4985 | 1.5151 | 1.5151 | 0.0 (0.0%) | 0 |
21 Jan 2004 | CNY | 1.5026 | 1.5213 | 1.4985 | 1.5151 | 1.5151 | 0.0 (0.0%) | 0 |
20 Jan 2004 | CNY | 1.5026 | 1.5213 | 1.4985 | 1.5151 | 1.5151 | 0.0 (0.0%) | 0 |
19 Jan 2004 | CNY | 1.5026 | 1.5213 | 1.4985 | 1.5151 | 1.5151 | 0.0 (0.0%) | 0 |
16 Jan 2004 | CNY | 1.5026 | 1.5213 | 1.4985 | 1.5151 | 1.5151 | +0.013 (+0.83%) | 3,231,505 |
15 Jan 2004 | CNY | 1.5089 | 1.5296 | 1.5026 | 1.5026 | 1.5026 | -0.01 (-0.69%) | 2,725,145 |
14 Jan 2004 | CNY | 1.5482 | 1.5523 | 1.5068 | 1.513 | 1.513 | -0.037 (-2.41%) | 3,008,657 |
13 Jan 2004 | CNY | 1.573 | 1.5834 | 1.5378 | 1.5503 | 1.5503 | -0.012 (-0.79%) | 4,293,960 |
12 Jan 2004 | CNY | 1.5151 | 1.5627 | 1.5151 | 1.5627 | 1.5627 | +0.054 (+3.57%) | 7,200,456 |
9 Jan 2004 | CNY | 1.5233 | 1.5316 | 1.4902 | 1.5089 | 1.5089 | -0.014 (-0.95%) | 5,237,536 |
8 Jan 2004 | CNY | 1.5068 | 1.5316 | 1.4902 | 1.5233 | 1.5233 | +0.017 (+1.10%) | 6,091,778 |
7 Jan 2004 | CNY | 1.4695 | 1.5089 | 1.4612 | 1.5068 | 1.5068 | +0.027 (+1.82%) | 6,104,258 |
6 Jan 2004 | CNY | 1.4944 | 1.5047 | 1.4592 | 1.4799 | 1.4799 | -0.004 (-0.28%) | 3,104,659 |
5 Jan 2004 | CNY | 1.455 | 1.4882 | 1.4488 | 1.484 | 1.484 | +0.025 (+1.70%) | 3,200,381 |
2 Jan 2004 | CNY | 1.4633 | 1.4861 | 1.4178 | 1.4592 | 1.4592 | -0.004 (-0.28%) | 1,509,203 |