Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | CNY | 2.5528 | 2.5794 | 2.3986 | 2.4225 | 2.4225 | -0.13 (-5.10%) | 24,696,594 |
8 Jan 2004 | CNY | 2.473 | 2.5874 | 2.473 | 2.5528 | 2.5528 | +0.093 (+3.79%) | 25,521,646 |
7 Jan 2004 | CNY | 2.4464 | 2.4863 | 2.4331 | 2.4597 | 2.4597 | +0.021 (+0.87%) | 21,575,573 |
6 Jan 2004 | CNY | 2.3401 | 2.497 | 2.3161 | 2.4385 | 2.4385 | +0.098 (+4.20%) | 22,508,383 |
5 Jan 2004 | CNY | 2.3161 | 2.3481 | 2.3108 | 2.3401 | 2.3401 | +0.027 (+1.15%) | 23,652,512 |
2 Jan 2004 | CNY | 2.1486 | 2.3401 | 2.1486 | 2.3135 | 2.3135 | +0.173 (+8.08%) | 24,757,583 |
1 Jan 2004 | CNY | 2.1805 | 2.2204 | 2.138 | 2.1406 | 2.1406 | 0.0 (0.0%) | 0 |
31 Dec 2003 | CNY | 2.1805 | 2.2204 | 2.138 | 2.1406 | 2.1406 | -0.027 (-1.23%) | 14,962,560 |
30 Dec 2003 | CNY | 2.1007 | 2.2124 | 2.1007 | 2.1672 | 2.1672 | +0.088 (+4.22%) | 22,067,249 |
29 Dec 2003 | CNY | 2.0422 | 2.1087 | 2.0289 | 2.0795 | 2.0795 | +0.032 (+1.56%) | 11,543,058 |
26 Dec 2003 | CNY | 2.0343 | 2.0688 | 2.0157 | 2.0476 | 2.0476 | +0.029 (+1.45%) | 9,070,766 |
25 Dec 2003 | CNY | 1.9492 | 2.0529 | 1.9412 | 2.0183 | 2.0183 | +0.069 (+3.55%) | 9,261,299 |
24 Dec 2003 | CNY | 1.9518 | 1.9598 | 1.9226 | 1.9492 | 1.9492 | -0.003 (-0.13%) | 4,577,383 |
23 Dec 2003 | CNY | 1.9359 | 1.9678 | 1.9146 | 1.9518 | 1.9518 | +0.021 (+1.10%) | 5,126,821 |
22 Dec 2003 | CNY | 1.8614 | 1.9545 | 1.8561 | 1.9306 | 1.9306 | +0.019 (+0.98%) | 9,691,434 |
19 Dec 2003 | CNY | 1.9678 | 1.9811 | 1.888 | 1.9119 | 1.9119 | -0.061 (-3.10%) | 10,670,078 |
18 Dec 2003 | CNY | 1.9678 | 1.9864 | 1.9572 | 1.9731 | 1.9731 | -0.003 (-0.14%) | 6,305,393 |
17 Dec 2003 | CNY | 1.9837 | 1.9917 | 1.9412 | 1.9758 | 1.9758 | -0.035 (-1.72%) | 10,854,948 |
16 Dec 2003 | CNY | 1.9758 | 2.0157 | 1.9651 | 2.0103 | 2.0103 | +0.027 (+1.34%) | 6,092,846 |
15 Dec 2003 | CNY | 2.0316 | 2.0396 | 1.9784 | 1.9837 | 1.9837 | -0.037 (-1.85%) | 7,428,301 |
12 Dec 2003 | CNY | 2.021 | 2.0449 | 2.0183 | 2.021 | 2.021 | -0.005 (-0.26%) | 5,091,713 |
11 Dec 2003 | CNY | 2.0688 | 2.0742 | 2.021 | 2.0263 | 2.0263 | -0.051 (-2.43%) | 5,628,794 |
10 Dec 2003 | CNY | 2.0715 | 2.0954 | 2.0422 | 2.0768 | 2.0768 | +0.005 (+0.26%) | 4,663,917 |
9 Dec 2003 | CNY | 2.0742 | 2.0742 | 2.0369 | 2.0715 | 2.0715 | -0.003 (-0.13%) | 2,397,110 |
8 Dec 2003 | CNY | 2.1007 | 2.114 | 2.0476 | 2.0742 | 2.0742 | -0.016 (-0.76%) | 6,441,304 |
5 Dec 2003 | CNY | 2.0369 | 2.0954 | 2.0077 | 2.0901 | 2.0901 | +0.056 (+2.74%) | 7,561,670 |
4 Dec 2003 | CNY | 2.0422 | 2.0609 | 2.0077 | 2.0343 | 2.0343 | -0.008 (-0.39%) | 4,253,571 |
3 Dec 2003 | CNY | 2.0449 | 2.0582 | 1.9837 | 2.0422 | 2.0422 | +0.019 (+0.92%) | 4,163,979 |
2 Dec 2003 | CNY | 2.0449 | 2.0635 | 2.021 | 2.0236 | 2.0236 | -0.011 (-0.53%) | 1,518,505 |
1 Dec 2003 | CNY | 1.9997 | 2.0369 | 1.9811 | 2.0343 | 2.0343 | +0.043 (+2.14%) | 1,695,353 |