Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2004 | CNY | 4.1846 | 4.3808 | 4.1731 | 4.3731 | 4.3731 | +0.158 (+3.74%) | 9,476,266 |
2 Feb 2004 | CNY | 3.8654 | 4.2308 | 3.7692 | 4.2154 | 4.2154 | +0.346 (+8.95%) | 6,400,797 |
30 Jan 2004 | CNY | 3.6346 | 3.9039 | 3.6346 | 3.8692 | 3.8692 | +0.246 (+6.79%) | 4,230,210 |
29 Jan 2004 | CNY | 3.6539 | 3.6731 | 3.6077 | 3.6231 | 3.6231 | -0.008 (-0.21%) | 715,400 |
16 Jan 2004 | CNY | 3.5462 | 3.6615 | 3.5346 | 3.6308 | 3.6308 | +0.085 (+2.39%) | 2,464,524 |
15 Jan 2004 | CNY | 3.4615 | 3.5654 | 3.4231 | 3.5462 | 3.5462 | +0.058 (+1.65%) | 904,137 |
14 Jan 2004 | CNY | 3.3885 | 3.5385 | 3.3846 | 3.4885 | 3.4885 | +0.05 (+1.45%) | 479,570 |
13 Jan 2004 | CNY | 3.5308 | 3.5462 | 3.3846 | 3.4385 | 3.4385 | -0.1 (-2.83%) | 994,890 |
12 Jan 2004 | CNY | 3.4923 | 3.5692 | 3.4923 | 3.5385 | 3.5385 | +0.05 (+1.43%) | 439,907 |
9 Jan 2004 | CNY | 3.4462 | 3.5692 | 3.4231 | 3.4885 | 3.4885 | +0.038 (+1.12%) | 1,871,953 |
8 Jan 2004 | CNY | 3.5 | 3.5 | 3.3846 | 3.45 | 3.45 | -0.011 (-0.33%) | 2,603,832 |
7 Jan 2004 | CNY | 3.5192 | 3.5731 | 3.4539 | 3.4615 | 3.4615 | -0.139 (-3.85%) | 777,920 |
6 Jan 2004 | CNY | 3.3692 | 3.6462 | 3.3692 | 3.6 | 3.6 | +0.215 (+6.36%) | 5,380,055 |
5 Jan 2004 | CNY | 3.2308 | 3.4039 | 3.2231 | 3.3846 | 3.3846 | +0.065 (+1.97%) | 1,351,823 |
2 Jan 2004 | CNY | 3.3039 | 3.3462 | 3.2346 | 3.3192 | 3.3192 | +0.015 (+0.46%) | 1,076,400 |
31 Dec 2003 | CNY | 3.3077 | 3.3423 | 3.2615 | 3.3039 | 3.3039 | +0.023 (+0.70%) | 1,069,192 |
30 Dec 2003 | CNY | 3.2962 | 3.3192 | 3.2577 | 3.2808 | 3.2808 | -0.015 (-0.47%) | 706,940 |
29 Dec 2003 | CNY | 3.2231 | 3.3077 | 3.1731 | 3.2962 | 3.2962 | +0.073 (+2.27%) | 1,185,646 |
26 Dec 2003 | CNY | 3.0962 | 3.2346 | 3.0577 | 3.2231 | 3.2231 | +0.077 (+2.44%) | 1,505,673 |
25 Dec 2003 | CNY | 3.1769 | 3.1769 | 3.0192 | 3.1462 | 3.1462 | +0.065 (+2.12%) | 1,686,981 |
24 Dec 2003 | CNY | 3.0769 | 3.1039 | 3.0423 | 3.0808 | 3.0808 | -0.027 (-0.87%) | 351,130 |
23 Dec 2003 | CNY | 3.0654 | 3.1154 | 3.0192 | 3.1077 | 3.1077 | -0.008 (-0.25%) | 466,419 |
22 Dec 2003 | CNY | 3.0808 | 3.2115 | 2.9846 | 3.1154 | 3.1154 | +0.004 (+0.13%) | 2,464,181 |
19 Dec 2003 | CNY | 3.1962 | 3.2039 | 3.0846 | 3.1115 | 3.1115 | -0.127 (-3.92%) | 567,725 |
18 Dec 2003 | CNY | 3.1615 | 3.3077 | 3.1462 | 3.2385 | 3.2385 | +0.05 (+1.57%) | 1,794,002 |
17 Dec 2003 | CNY | 3.1577 | 3.2615 | 3.1539 | 3.1885 | 3.1885 | -0.035 (-1.07%) | 614,380 |
16 Dec 2003 | CNY | 3.1615 | 3.2308 | 3.0039 | 3.2231 | 3.2231 | +0.046 (+1.45%) | 1,003,584 |
15 Dec 2003 | CNY | 3.2423 | 3.2423 | 3.1615 | 3.1769 | 3.1769 | -0.046 (-1.43%) | 256,282 |
12 Dec 2003 | CNY | 3.2692 | 3.2962 | 3.2115 | 3.2231 | 3.2231 | -0.061 (-1.87%) | 480,740 |
11 Dec 2003 | CNY | 3.2846 | 3.2923 | 3.1808 | 3.2846 | 3.2846 | 0.0 (0.0%) | 1,802,970 |