Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2004 | CNY | 4.7219 | 4.745 | 4.4989 | 4.5143 | 4.5143 | -0.215 (-4.55%) | 4,509,085 |
12 Feb 2004 | CNY | 4.768 | 4.8296 | 4.6911 | 4.7296 | 4.7296 | +0.008 (+0.16%) | 4,782,420 |
11 Feb 2004 | CNY | 4.6988 | 4.7296 | 4.6142 | 4.7219 | 4.7219 | +0.023 (+0.49%) | 4,824,797 |
10 Feb 2004 | CNY | 4.7911 | 4.868 | 4.6604 | 4.6988 | 4.6988 | +0.038 (+0.82%) | 15,159,754 |
9 Feb 2004 | CNY | 4.422 | 4.6911 | 4.4066 | 4.6604 | 4.6604 | +0.215 (+4.84%) | 10,039,838 |
6 Feb 2004 | CNY | 4.5296 | 4.5296 | 4.3451 | 4.4451 | 4.4451 | -0.092 (-2.03%) | 7,646,175 |
5 Feb 2004 | CNY | 4.3681 | 4.5989 | 4.2682 | 4.5373 | 4.5373 | +0.162 (+3.69%) | 10,925,742 |
4 Feb 2004 | CNY | 4.2374 | 4.4143 | 4.1221 | 4.3758 | 4.3758 | +0.162 (+3.83%) | 7,992,746 |
3 Feb 2004 | CNY | 4.0759 | 4.2297 | 4.0067 | 4.2143 | 4.2143 | +0.138 (+3.40%) | 6,265,798 |
2 Feb 2004 | CNY | 4.1221 | 4.1221 | 3.9144 | 4.0759 | 4.0759 | +0.077 (+1.92%) | 5,541,723 |
30 Jan 2004 | CNY | 3.9606 | 4.1297 | 3.9375 | 3.999 | 3.999 | +0.061 (+1.56%) | 5,695,286 |
29 Jan 2004 | CNY | 3.8606 | 3.9529 | 3.8298 | 3.9375 | 3.9375 | +0.1 (+2.61%) | 3,915,957 |
16 Jan 2004 | CNY | 3.8298 | 3.9067 | 3.7529 | 3.8375 | 3.8375 | 0.0 (0.0%) | 2,582,960 |
15 Jan 2004 | CNY | 3.999 | 3.999 | 3.8221 | 3.8375 | 3.8375 | -0.162 (-4.04%) | 4,298,597 |
14 Jan 2004 | CNY | 3.9067 | 4.0452 | 3.8298 | 3.999 | 3.999 | +0.092 (+2.36%) | 9,612,619 |
13 Jan 2004 | CNY | 3.5991 | 3.9067 | 3.5376 | 3.9067 | 3.9067 | +0.354 (+9.95%) | 10,040,718 |
12 Jan 2004 | CNY | 3.5376 | 3.6376 | 3.5068 | 3.553 | 3.553 | -0.054 (-1.49%) | 2,505,412 |
9 Jan 2004 | CNY | 3.576 | 3.6837 | 3.5376 | 3.6068 | 3.6068 | +0.077 (+2.18%) | 2,283,498 |
8 Jan 2004 | CNY | 3.5145 | 3.576 | 3.4607 | 3.5299 | 3.5299 | +0.023 (+0.66%) | 1,441,947 |
7 Jan 2004 | CNY | 3.4607 | 3.5453 | 3.4145 | 3.5068 | 3.5068 | +0.046 (+1.33%) | 1,490,895 |
6 Jan 2004 | CNY | 3.5991 | 3.5991 | 3.3453 | 3.4607 | 3.4607 | -0.162 (-4.46%) | 2,677,503 |
5 Jan 2004 | CNY | 3.7375 | 3.7606 | 3.5376 | 3.6222 | 3.6222 | -0.146 (-3.88%) | 1,916,863 |
2 Jan 2004 | CNY | 3.8144 | 3.8913 | 3.7298 | 3.7683 | 3.7683 | -0.054 (-1.41%) | 813,495 |
31 Dec 2003 | CNY | 3.9221 | 3.9836 | 3.7683 | 3.8221 | 3.8221 | -0.077 (-1.97%) | 2,244,464 |
30 Dec 2003 | CNY | 3.8144 | 3.9221 | 3.8144 | 3.899 | 3.899 | +0.061 (+1.60%) | 2,147,946 |
29 Dec 2003 | CNY | 3.9375 | 3.9375 | 3.8298 | 3.8375 | 3.8375 | -0.061 (-1.58%) | 1,454,978 |
26 Dec 2003 | CNY | 3.9221 | 3.9682 | 3.8067 | 3.899 | 3.899 | -0.015 (-0.39%) | 1,763,266 |
25 Dec 2003 | CNY | 3.8606 | 3.9375 | 3.8067 | 3.9144 | 3.9144 | +0.054 (+1.39%) | 3,069,492 |
24 Dec 2003 | CNY | 3.8452 | 3.9144 | 3.8452 | 3.8606 | 3.8606 | -0.038 (-0.98%) | 871,085 |
23 Dec 2003 | CNY | 3.9452 | 3.9529 | 3.8452 | 3.899 | 3.899 | -0.038 (-0.98%) | 1,028,959 |