Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2004 | CNY | 0.9289 | 0.9678 | 0.9224 | 0.9667 | 0.9667 | +0.042 (+4.56%) | 42,234,219 |
19 Feb 2004 | CNY | 0.9224 | 0.9364 | 0.9202 | 0.9245 | 0.9245 | +0.002 (+0.23%) | 13,552,083 |
18 Feb 2004 | CNY | 0.9505 | 0.9559 | 0.9148 | 0.9224 | 0.9224 | -0.019 (-2.06%) | 23,866,174 |
17 Feb 2004 | CNY | 0.9353 | 0.9505 | 0.9278 | 0.9418 | 0.9418 | +0.006 (+0.69%) | 18,831,276 |
16 Feb 2004 | CNY | 0.9299 | 0.9429 | 0.9234 | 0.9353 | 0.9353 | +0.007 (+0.81%) | 13,276,049 |
13 Feb 2004 | CNY | 0.9462 | 0.9472 | 0.9159 | 0.9278 | 0.9278 | -0.023 (-2.39%) | 21,609,200 |
12 Feb 2004 | CNY | 0.9818 | 0.9818 | 0.9472 | 0.9505 | 0.9505 | -0.012 (-1.24%) | 24,785,694 |
11 Feb 2004 | CNY | 0.957 | 0.9656 | 0.9353 | 0.9624 | 0.9624 | +0.013 (+1.37%) | 28,185,813 |
10 Feb 2004 | CNY | 0.9462 | 0.957 | 0.9278 | 0.9494 | 0.9494 | +0.009 (+0.92%) | 33,655,654 |
9 Feb 2004 | CNY | 0.8899 | 0.9602 | 0.8888 | 0.9407 | 0.9407 | +0.056 (+6.35%) | 67,649,832 |
6 Feb 2004 | CNY | 0.9105 | 0.9105 | 0.8813 | 0.8845 | 0.8845 | -0.027 (-2.97%) | 23,571,293 |
5 Feb 2004 | CNY | 0.8856 | 0.9245 | 0.878 | 0.9116 | 0.9116 | +0.027 (+3.06%) | 27,011,068 |
4 Feb 2004 | CNY | 0.8813 | 0.891 | 0.8748 | 0.8845 | 0.8845 | +0.003 (+0.36%) | 20,007,224 |
3 Feb 2004 | CNY | 0.8845 | 0.8845 | 0.8564 | 0.8813 | 0.8813 | -0.003 (-0.36%) | 19,197,738 |
2 Feb 2004 | CNY | 0.8445 | 0.8856 | 0.8445 | 0.8845 | 0.8845 | +0.041 (+4.87%) | 34,209,970 |
30 Jan 2004 | CNY | 0.8348 | 0.8629 | 0.8229 | 0.8434 | 0.8434 | +0.012 (+1.43%) | 29,789,648 |
29 Jan 2004 | CNY | 0.8088 | 0.8423 | 0.7926 | 0.8315 | 0.8315 | +0.025 (+3.07%) | 14,095,329 |
16 Jan 2004 | CNY | 0.8056 | 0.8142 | 0.7991 | 0.8067 | 0.8067 | +0.008 (+0.95%) | 11,208,474 |
15 Jan 2004 | CNY | 0.7894 | 0.8088 | 0.7872 | 0.7991 | 0.7991 | +0.005 (+0.68%) | 7,312,162 |
14 Jan 2004 | CNY | 0.8013 | 0.8077 | 0.7829 | 0.7937 | 0.7937 | -0.01 (-1.21%) | 7,624,680 |
13 Jan 2004 | CNY | 0.811 | 0.811 | 0.7915 | 0.8034 | 0.8034 | -0.009 (-1.07%) | 10,007,307 |
12 Jan 2004 | CNY | 0.798 | 0.8164 | 0.7915 | 0.8121 | 0.8121 | +0.018 (+2.32%) | 18,318,096 |
9 Jan 2004 | CNY | 0.7796 | 0.8045 | 0.7796 | 0.7937 | 0.7937 | +0.016 (+2.08%) | 21,291,198 |
8 Jan 2004 | CNY | 0.7494 | 0.7786 | 0.7439 | 0.7775 | 0.7775 | +0.028 (+3.75%) | 9,284,927 |
7 Jan 2004 | CNY | 0.7461 | 0.7558 | 0.7375 | 0.7494 | 0.7494 | +0.001 (+0.15%) | 7,633,280 |
6 Jan 2004 | CNY | 0.758 | 0.7645 | 0.7439 | 0.7483 | 0.7483 | -0.007 (-0.99%) | 8,460,708 |
5 Jan 2004 | CNY | 0.7537 | 0.7645 | 0.7407 | 0.7558 | 0.7558 | +0.003 (+0.43%) | 7,176,189 |
2 Jan 2004 | CNY | 0.7504 | 0.758 | 0.7439 | 0.7526 | 0.7526 | +0.003 (+0.43%) | 3,364,940 |
31 Dec 2003 | CNY | 0.7623 | 0.7623 | 0.7299 | 0.7494 | 0.7494 | -0.014 (-1.83%) | 7,475,593 |
30 Dec 2003 | CNY | 0.7548 | 0.7677 | 0.7515 | 0.7634 | 0.7634 | +0.009 (+1.14%) | 3,550,196 |