Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2004 | CNY | 1.6979 | 1.7669 | 1.6979 | 1.7647 | 1.7647 | +0.069 (+4.06%) | 33,952,966 |
16 Feb 2004 | CNY | 1.6527 | 1.7022 | 1.6484 | 1.6958 | 1.6958 | +0.039 (+2.34%) | 11,653,940 |
13 Feb 2004 | CNY | 1.7195 | 1.7389 | 1.6548 | 1.657 | 1.657 | -0.028 (-1.66%) | 22,694,039 |
12 Feb 2004 | CNY | 1.616 | 1.7065 | 1.6139 | 1.685 | 1.685 | +0.062 (+3.85%) | 22,491,269 |
11 Feb 2004 | CNY | 1.6484 | 1.6656 | 1.6074 | 1.6225 | 1.6225 | -0.026 (-1.57%) | 12,108,782 |
10 Feb 2004 | CNY | 1.6807 | 1.6936 | 1.6419 | 1.6484 | 1.6484 | -0.028 (-1.67%) | 11,496,703 |
9 Feb 2004 | CNY | 1.6397 | 1.6936 | 1.6311 | 1.6764 | 1.6764 | +0.037 (+2.24%) | 14,450,825 |
6 Feb 2004 | CNY | 1.713 | 1.713 | 1.6333 | 1.6397 | 1.6397 | -0.084 (-4.88%) | 22,589,143 |
5 Feb 2004 | CNY | 1.657 | 1.7669 | 1.601 | 1.7238 | 1.7238 | +0.067 (+4.03%) | 38,079,943 |
4 Feb 2004 | CNY | 1.6096 | 1.6721 | 1.5945 | 1.657 | 1.657 | +0.043 (+2.67%) | 23,977,248 |
3 Feb 2004 | CNY | 1.616 | 1.6225 | 1.5643 | 1.6139 | 1.6139 | -0.006 (-0.39%) | 20,316,650 |
2 Feb 2004 | CNY | 1.6591 | 1.6785 | 1.5277 | 1.6203 | 1.6203 | -0.006 (-0.40%) | 42,426,471 |
30 Jan 2004 | CNY | 1.5298 | 1.657 | 1.5255 | 1.6268 | 1.6268 | +0.121 (+8.01%) | 73,958,776 |
29 Jan 2004 | CNY | 1.4006 | 1.5061 | 1.4006 | 1.5061 | 1.5061 | +0.138 (+10.08%) | 32,208,642 |
16 Jan 2004 | CNY | 1.3618 | 1.3726 | 1.3402 | 1.3682 | 1.3682 | +0.011 (+0.79%) | 5,752,287 |
15 Jan 2004 | CNY | 1.3812 | 1.3898 | 1.3553 | 1.3575 | 1.3575 | -0.011 (-0.78%) | 4,519,814 |
14 Jan 2004 | CNY | 1.3661 | 1.3726 | 1.3467 | 1.3682 | 1.3682 | +0.002 (+0.15%) | 5,227,627 |
13 Jan 2004 | CNY | 1.3489 | 1.3747 | 1.3359 | 1.3661 | 1.3661 | +0.028 (+2.09%) | 7,416,294 |
12 Jan 2004 | CNY | 1.3316 | 1.3402 | 1.3079 | 1.3381 | 1.3381 | +0.006 (+0.49%) | 5,304,556 |
9 Jan 2004 | CNY | 1.3489 | 1.3769 | 1.3295 | 1.3316 | 1.3316 | -0.006 (-0.49%) | 9,468,424 |
8 Jan 2004 | CNY | 1.2928 | 1.3402 | 1.2928 | 1.3381 | 1.3381 | +0.037 (+2.82%) | 9,301,144 |
7 Jan 2004 | CNY | 1.2885 | 1.3208 | 1.2799 | 1.3014 | 1.3014 | +0.013 (+1.00%) | 6,360,448 |
6 Jan 2004 | CNY | 1.2713 | 1.3014 | 1.254 | 1.2885 | 1.2885 | +0.024 (+1.87%) | 5,200,783 |
5 Jan 2004 | CNY | 1.2756 | 1.2821 | 1.2368 | 1.2648 | 1.2648 | -0.011 (-0.85%) | 7,112,522 |
2 Jan 2004 | CNY | 1.2713 | 1.2842 | 1.2605 | 1.2756 | 1.2756 | -0.013 (-1.00%) | 4,205,372 |
31 Dec 2003 | CNY | 1.3144 | 1.3208 | 1.2885 | 1.2885 | 1.2885 | -0.026 (-1.97%) | 3,290,469 |
30 Dec 2003 | CNY | 1.3359 | 1.3381 | 1.3036 | 1.3144 | 1.3144 | -0.026 (-1.93%) | 7,877,805 |
29 Dec 2003 | CNY | 1.3402 | 1.3812 | 1.3381 | 1.3402 | 1.3402 | +0.002 (+0.16%) | 4,057,050 |
26 Dec 2003 | CNY | 1.3402 | 1.3424 | 1.3165 | 1.3381 | 1.3381 | +0.002 (+0.16%) | 2,914,710 |
25 Dec 2003 | CNY | 1.3489 | 1.351 | 1.323 | 1.3359 | 1.3359 | -0.002 (-0.16%) | 3,841,105 |