Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2004 | CNY | 0.2875 | 0.2972 | 0.2858 | 0.2972 | 0.2972 | +0.009 (+3.16%) | 40,593,788 |
9 Jan 2004 | CNY | 0.2904 | 0.2953 | 0.2871 | 0.2881 | 0.2881 | -0.002 (-0.55%) | 40,591,581 |
8 Jan 2004 | CNY | 0.2849 | 0.292 | 0.2832 | 0.2897 | 0.2897 | +0.005 (+1.68%) | 37,129,518 |
7 Jan 2004 | CNY | 0.2832 | 0.2862 | 0.2806 | 0.2849 | 0.2849 | +0.001 (+0.25%) | 47,245,853 |
6 Jan 2004 | CNY | 0.2663 | 0.2855 | 0.2643 | 0.2842 | 0.2842 | +0.019 (+7.00%) | 106,407,604 |
5 Jan 2004 | CNY | 0.2682 | 0.2702 | 0.2604 | 0.2656 | 0.2656 | -0.003 (-0.97%) | 90,170,333 |
2 Jan 2004 | CNY | 0.2767 | 0.277 | 0.2679 | 0.2682 | 0.2682 | -0.006 (-2.05%) | 19,482,958 |
1 Jan 2004 | CNY | 0.2741 | 0.2764 | 0.2738 | 0.2738 | 0.2738 | 0.0 (0.0%) | 0 |
31 Dec 2003 | CNY | 0.2741 | 0.2764 | 0.2738 | 0.2738 | 0.2738 | -0.003 (-0.94%) | 11,940,476 |
30 Dec 2003 | CNY | 0.2741 | 0.2767 | 0.2708 | 0.2764 | 0.2764 | +0.002 (+0.84%) | 16,123,014 |
29 Dec 2003 | CNY | 0.2751 | 0.2813 | 0.2734 | 0.2741 | 0.2741 | +0.002 (+0.59%) | 33,998,790 |
26 Dec 2003 | CNY | 0.2708 | 0.2773 | 0.2702 | 0.2725 | 0.2725 | +0.002 (+0.63%) | 17,110,003 |
25 Dec 2003 | CNY | 0.2767 | 0.277 | 0.2702 | 0.2708 | 0.2708 | -0.006 (-2.34%) | 35,361,708 |
24 Dec 2003 | CNY | 0.2738 | 0.2773 | 0.2725 | 0.2773 | 0.2773 | +0.004 (+1.43%) | 23,359,077 |
23 Dec 2003 | CNY | 0.2676 | 0.2773 | 0.2649 | 0.2734 | 0.2734 | +0.007 (+2.55%) | 24,030,453 |
22 Dec 2003 | CNY | 0.2597 | 0.2669 | 0.2539 | 0.2666 | 0.2666 | +0.006 (+2.50%) | 35,997,685 |
19 Dec 2003 | CNY | 0.2669 | 0.2692 | 0.2594 | 0.2601 | 0.2601 | -0.007 (-2.80%) | 42,755,670 |
18 Dec 2003 | CNY | 0.277 | 0.2773 | 0.2666 | 0.2676 | 0.2676 | -0.009 (-3.39%) | 25,685,141 |
17 Dec 2003 | CNY | 0.2741 | 0.2793 | 0.2705 | 0.277 | 0.277 | +0.002 (+0.58%) | 45,795,435 |
16 Dec 2003 | CNY | 0.2826 | 0.2829 | 0.2747 | 0.2754 | 0.2754 | -0.008 (-2.75%) | 20,475,342 |
15 Dec 2003 | CNY | 0.2855 | 0.2858 | 0.2829 | 0.2832 | 0.2832 | -0.003 (-1.15%) | 11,272,962 |
12 Dec 2003 | CNY | 0.2904 | 0.2904 | 0.2839 | 0.2865 | 0.2865 | -0.004 (-1.24%) | 9,625,415 |
11 Dec 2003 | CNY | 0.2888 | 0.2937 | 0.2878 | 0.2901 | 0.2901 | +0.003 (+1.04%) | 15,233,577 |
10 Dec 2003 | CNY | 0.2871 | 0.2881 | 0.2839 | 0.2871 | 0.2871 | +0.001 (+0.31%) | 11,065,750 |
9 Dec 2003 | CNY | 0.2839 | 0.2865 | 0.2816 | 0.2862 | 0.2862 | +0.002 (+0.60%) | 14,854,369 |
8 Dec 2003 | CNY | 0.2871 | 0.2904 | 0.2842 | 0.2845 | 0.2845 | -0.003 (-1.04%) | 8,213,674 |
5 Dec 2003 | CNY | 0.2884 | 0.2924 | 0.2858 | 0.2875 | 0.2875 | -0.001 (-0.45%) | 13,745,032 |
4 Dec 2003 | CNY | 0.2858 | 0.2891 | 0.2826 | 0.2888 | 0.2888 | +0.001 (+0.45%) | 19,914,851 |
3 Dec 2003 | CNY | 0.2933 | 0.2933 | 0.2822 | 0.2875 | 0.2875 | -0.005 (-1.78%) | 36,670,655 |
2 Dec 2003 | CNY | 0.2943 | 0.3051 | 0.292 | 0.2927 | 0.2927 | +0.001 (+0.24%) | 21,547,533 |