Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2004 | CNY | 0.8854 | 0.9125 | 0.8667 | 0.8938 | 0.8938 | +0.011 (+1.19%) | 4,408,118 |
30 Jan 2004 | CNY | 0.8646 | 0.9188 | 0.8646 | 0.8833 | 0.8833 | -0.011 (-1.17%) | 4,939,190 |
29 Jan 2004 | CNY | 0.8646 | 0.9063 | 0.8646 | 0.8938 | 0.8938 | +0.033 (+3.88%) | 5,875,478 |
16 Jan 2004 | CNY | 0.8438 | 0.8646 | 0.8396 | 0.8604 | 0.8604 | +0.017 (+1.97%) | 5,113,531 |
15 Jan 2004 | CNY | 0.8396 | 0.8438 | 0.8333 | 0.8438 | 0.8438 | 0.0 (0.0%) | 3,466,425 |
14 Jan 2004 | CNY | 0.8438 | 0.8438 | 0.8313 | 0.8438 | 0.8438 | 0.0 (0.0%) | 5,222,707 |
13 Jan 2004 | CNY | 0.8396 | 0.8438 | 0.825 | 0.8438 | 0.8438 | +0.004 (+0.50%) | 6,015,633 |
12 Jan 2004 | CNY | 0.8438 | 0.8438 | 0.8125 | 0.8396 | 0.8396 | -0.004 (-0.50%) | 6,405,931 |
9 Jan 2004 | CNY | 0.7813 | 0.85 | 0.7813 | 0.8438 | 0.8438 | +0.065 (+8.29%) | 14,910,686 |
8 Jan 2004 | CNY | 0.7604 | 0.7854 | 0.7563 | 0.7792 | 0.7792 | +0.019 (+2.47%) | 5,337,384 |
7 Jan 2004 | CNY | 0.75 | 0.7604 | 0.7375 | 0.7604 | 0.7604 | +0.01 (+1.39%) | 5,217,177 |
6 Jan 2004 | CNY | 0.7646 | 0.7646 | 0.7375 | 0.75 | 0.75 | -0.015 (-1.91%) | 7,738,905 |
5 Jan 2004 | CNY | 0.8021 | 0.8083 | 0.7354 | 0.7646 | 0.7646 | -0.037 (-4.68%) | 8,247,681 |
2 Jan 2004 | CNY | 0.8021 | 0.8146 | 0.8 | 0.8021 | 0.8021 | 0.0 (0.0%) | 1,439,323 |
31 Dec 2003 | CNY | 0.8042 | 0.8083 | 0.7979 | 0.8021 | 0.8021 | -0.004 (-0.52%) | 2,085,696 |
30 Dec 2003 | CNY | 0.8167 | 0.8208 | 0.8042 | 0.8063 | 0.8063 | -0.008 (-1.02%) | 1,984,603 |
29 Dec 2003 | CNY | 0.8292 | 0.8292 | 0.8083 | 0.8146 | 0.8146 | -0.015 (-1.76%) | 2,192,832 |
26 Dec 2003 | CNY | 0.8208 | 0.8333 | 0.8167 | 0.8292 | 0.8292 | +0.013 (+1.53%) | 2,327,174 |
25 Dec 2003 | CNY | 0.8333 | 0.8333 | 0.8125 | 0.8167 | 0.8167 | -0.008 (-1.01%) | 3,110,654 |
24 Dec 2003 | CNY | 0.8229 | 0.8292 | 0.8063 | 0.825 | 0.825 | +0.004 (+0.51%) | 3,134,289 |
23 Dec 2003 | CNY | 0.8292 | 0.8396 | 0.8167 | 0.8208 | 0.8208 | -0.002 (-0.26%) | 2,647,872 |
22 Dec 2003 | CNY | 0.7958 | 0.8229 | 0.7958 | 0.8229 | 0.8229 | +0.017 (+2.06%) | 3,320,496 |
19 Dec 2003 | CNY | 0.8375 | 0.8708 | 0.7938 | 0.8063 | 0.8063 | -0.033 (-3.97%) | 3,905,112 |
18 Dec 2003 | CNY | 0.875 | 0.875 | 0.8354 | 0.8396 | 0.8396 | -0.037 (-4.28%) | 3,160,128 |
17 Dec 2003 | CNY | 0.875 | 0.8896 | 0.8729 | 0.8771 | 0.8771 | -0.008 (-0.94%) | 1,782,720 |
16 Dec 2003 | CNY | 0.9063 | 0.9063 | 0.8708 | 0.8854 | 0.8854 | -0.019 (-2.08%) | 2,922,374 |
15 Dec 2003 | CNY | 0.8875 | 0.9146 | 0.8833 | 0.9042 | 0.9042 | +0.013 (+1.40%) | 2,760,374 |
12 Dec 2003 | CNY | 0.9021 | 0.9021 | 0.8875 | 0.8917 | 0.8917 | -0.01 (-1.15%) | 1,956,696 |
11 Dec 2003 | CNY | 0.8958 | 0.9083 | 0.8917 | 0.9021 | 0.9021 | +0.006 (+0.70%) | 2,437,185 |
10 Dec 2003 | CNY | 0.8875 | 0.9 | 0.8771 | 0.8958 | 0.8958 | +0.008 (+0.94%) | 2,353,795 |