Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2004 | CNY | 6.2153 | 6.2153 | 6.0417 | 6.0972 | 6.0972 | -0.146 (-2.34%) | 596,833 |
2 Jan 2004 | CNY | 5.9931 | 6.3194 | 5.6944 | 6.2431 | 6.2431 | +0.195 (+3.22%) | 442,680 |
1 Jan 2004 | CNY | 6.1458 | 6.1458 | 6.0417 | 6.0486 | 6.0486 | 0.0 (0.0%) | 0 |
31 Dec 2003 | CNY | 6.1458 | 6.1458 | 6.0417 | 6.0486 | 6.0486 | -0.062 (-1.02%) | 230,263 |
30 Dec 2003 | CNY | 6.1736 | 6.2222 | 6.1042 | 6.1111 | 6.1111 | -0.056 (-0.90%) | 373,536 |
29 Dec 2003 | CNY | 6.25 | 6.3056 | 5.9931 | 6.1667 | 6.1667 | -0.285 (-4.41%) | 995,181 |
26 Dec 2003 | CNY | 6.4028 | 6.4931 | 6.3194 | 6.4514 | 6.4514 | +0.049 (+0.76%) | 276,724 |
25 Dec 2003 | CNY | 6.4236 | 6.4306 | 6.3333 | 6.4028 | 6.4028 | -0.035 (-0.54%) | 469,366 |
24 Dec 2003 | CNY | 6.4653 | 6.5208 | 6.3194 | 6.4375 | 6.4375 | -0.097 (-1.49%) | 428,126 |
23 Dec 2003 | CNY | 6.625 | 6.6389 | 6.4097 | 6.5347 | 6.5347 | -0.09 (-1.36%) | 3,047,339 |
22 Dec 2003 | CNY | 6.5139 | 6.6319 | 6.2917 | 6.625 | 6.625 | +0.132 (+2.03%) | 1,965,144 |
19 Dec 2003 | CNY | 6.7569 | 7.4167 | 6.4583 | 6.4931 | 6.4931 | -0.264 (-3.90%) | 23,373,743 |
18 Dec 2003 | CNY | 6.7917 | 6.9236 | 6.4722 | 6.7569 | 6.7569 | -0.097 (-1.42%) | 9,117,154 |
17 Dec 2003 | CNY | 6.3889 | 6.8681 | 6.2986 | 6.8542 | 6.8542 | +0.431 (+6.70%) | 12,067,704 |
16 Dec 2003 | CNY | 6.5417 | 6.5417 | 6.2917 | 6.4236 | 6.4236 | -0.167 (-2.53%) | 6,532,025 |
15 Dec 2003 | CNY | 6.75 | 6.9931 | 6.5764 | 6.5903 | 6.5903 | -0.16 (-2.37%) | 10,780,545 |
12 Dec 2003 | CNY | 6.6667 | 6.8403 | 6.5972 | 6.75 | 6.75 | +0.069 (+1.04%) | 2,490,753 |
11 Dec 2003 | CNY | 6.3542 | 6.6806 | 6.3403 | 6.6806 | 6.6806 | +0.312 (+4.91%) | 5,324,486 |
10 Dec 2003 | CNY | 6.0278 | 6.375 | 6.0208 | 6.3681 | 6.3681 | +0.34 (+5.65%) | 8,025,238 |
9 Dec 2003 | CNY | 6.1597 | 6.1597 | 5.9931 | 6.0278 | 6.0278 | -0.132 (-2.14%) | 4,647,345 |
8 Dec 2003 | CNY | 6.1181 | 6.2361 | 6.0208 | 6.1597 | 6.1597 | +0.021 (+0.34%) | 3,435,079 |
5 Dec 2003 | CNY | 6.2986 | 6.3125 | 5.9931 | 6.1389 | 6.1389 | -0.16 (-2.54%) | 8,480,365 |
4 Dec 2003 | CNY | 6.4583 | 6.6528 | 6.2569 | 6.2986 | 6.2986 | -0.181 (-2.79%) | 9,047,668 |
3 Dec 2003 | CNY | 6.2292 | 6.4931 | 6.0208 | 6.4792 | 6.4792 | +0.354 (+5.78%) | 5,446,012 |
2 Dec 2003 | CNY | 5.5903 | 6.125 | 5.4931 | 6.125 | 6.125 | +0.556 (+9.98%) | 7,811,284 |
1 Dec 2003 | CNY | 5.4792 | 5.6806 | 5.3542 | 5.5694 | 5.5694 | +0.062 (+1.13%) | 919,972 |
28 Nov 2003 | CNY | 5.5069 | 5.5417 | 5.4861 | 5.5069 | 5.5069 | +0.021 (+0.38%) | 249,694 |
27 Nov 2003 | CNY | 5.6111 | 5.6875 | 5.4514 | 5.4861 | 5.4861 | 0.0 (0.0%) | 657,360 |