Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2004 | CNY | 2.0399 | 2.0486 | 2.0069 | 2.0243 | 2.0243 | -0.016 (-0.76%) | 862,617 |
12 Feb 2004 | CNY | 2.0035 | 2.0451 | 1.9861 | 2.0399 | 2.0399 | +0.031 (+1.55%) | 1,997,775 |
11 Feb 2004 | CNY | 2.0069 | 2.0608 | 2.0035 | 2.0087 | 2.0087 | +0.005 (+0.26%) | 2,304,063 |
10 Feb 2004 | CNY | 1.967 | 2.0156 | 1.9531 | 2.0035 | 2.0035 | +0.036 (+1.86%) | 1,942,467 |
9 Feb 2004 | CNY | 1.941 | 1.9705 | 1.941 | 1.967 | 1.967 | +0.024 (+1.25%) | 1,193,817 |
6 Feb 2004 | CNY | 1.9965 | 1.9965 | 1.9167 | 1.9427 | 1.9427 | -0.047 (-2.36%) | 1,695,473 |
5 Feb 2004 | CNY | 1.9757 | 2.0278 | 1.9757 | 1.9896 | 1.9896 | +0.014 (+0.70%) | 2,412,996 |
4 Feb 2004 | CNY | 1.9219 | 1.9826 | 1.9097 | 1.9757 | 1.9757 | +0.071 (+3.74%) | 2,635,200 |
3 Feb 2004 | CNY | 1.901 | 1.9097 | 1.875 | 1.9045 | 1.9045 | +0.004 (+0.18%) | 1,373,051 |
2 Feb 2004 | CNY | 1.8785 | 1.9566 | 1.8576 | 1.901 | 1.901 | +0.026 (+1.39%) | 989,262 |
30 Jan 2004 | CNY | 1.9479 | 1.967 | 1.8681 | 1.875 | 1.875 | -0.069 (-3.57%) | 1,151,424 |
29 Jan 2004 | CNY | 1.901 | 1.9583 | 1.875 | 1.9444 | 1.9444 | +0.043 (+2.28%) | 855,244 |
16 Jan 2004 | CNY | 1.8854 | 1.9323 | 1.8663 | 1.901 | 1.901 | +0.016 (+0.83%) | 1,017,936 |
15 Jan 2004 | CNY | 1.9549 | 1.9601 | 1.8767 | 1.8854 | 1.8854 | -0.061 (-3.12%) | 1,615,622 |
14 Jan 2004 | CNY | 1.9479 | 1.9792 | 1.9288 | 1.9462 | 1.9462 | -0.012 (-0.62%) | 1,333,497 |
13 Jan 2004 | CNY | 1.9757 | 1.9757 | 1.9201 | 1.9583 | 1.9583 | -0.028 (-1.40%) | 3,424,746 |
12 Jan 2004 | CNY | 1.908 | 2.026 | 1.908 | 1.9861 | 1.9861 | +0.144 (+7.82%) | 9,236,741 |
9 Jan 2004 | CNY | 1.8576 | 1.8924 | 1.8385 | 1.842 | 1.842 | -0.028 (-1.49%) | 2,641,536 |
8 Jan 2004 | CNY | 1.7483 | 1.8715 | 1.7483 | 1.8698 | 1.8698 | +0.123 (+7.06%) | 4,173,500 |
7 Jan 2004 | CNY | 1.6719 | 1.7517 | 1.6597 | 1.7465 | 1.7465 | +0.073 (+4.36%) | 1,855,192 |
6 Jan 2004 | CNY | 1.7188 | 1.7188 | 1.6684 | 1.6736 | 1.6736 | -0.045 (-2.63%) | 1,116,858 |
5 Jan 2004 | CNY | 1.7205 | 1.7708 | 1.7153 | 1.7188 | 1.7188 | -0.002 (-0.10%) | 1,192,032 |
2 Jan 2004 | CNY | 1.7205 | 1.7309 | 1.7031 | 1.7205 | 1.7205 | 0.0 (0.0%) | 616,492 |
31 Dec 2003 | CNY | 1.6927 | 1.7656 | 1.6927 | 1.7205 | 1.7205 | +0.023 (+1.33%) | 3,897,308 |
30 Dec 2003 | CNY | 1.6649 | 1.7014 | 1.6319 | 1.6979 | 1.6979 | +0.033 (+1.98%) | 2,802,648 |
29 Dec 2003 | CNY | 1.5972 | 1.6667 | 1.5938 | 1.6649 | 1.6649 | +0.064 (+4.01%) | 2,804,544 |
26 Dec 2003 | CNY | 1.6059 | 1.6146 | 1.5885 | 1.6007 | 1.6007 | -0.009 (-0.54%) | 392,256 |
25 Dec 2003 | CNY | 1.5903 | 1.6111 | 1.5729 | 1.6094 | 1.6094 | +0.023 (+1.42%) | 544,579 |
24 Dec 2003 | CNY | 1.5972 | 1.599 | 1.5712 | 1.5868 | 1.5868 | -0.012 (-0.76%) | 767,894 |
23 Dec 2003 | CNY | 1.5938 | 1.6094 | 1.5625 | 1.599 | 1.599 | +0.009 (+0.55%) | 761,270 |