Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2004 | CNY | 7.61 | 7.67 | 7.47 | 7.59 | 7.59 | -0.01 (-0.13%) | 857,661 |
9 Feb 2004 | CNY | 7.36 | 7.75 | 7.36 | 7.6 | 7.6 | +0.24 (+3.26%) | 1,551,591 |
6 Feb 2004 | CNY | 7.48 | 7.48 | 7.35 | 7.36 | 7.36 | -0.13 (-1.74%) | 961,992 |
5 Feb 2004 | CNY | 7.49 | 7.5 | 7.36 | 7.49 | 7.49 | 0.0 (0.0%) | 862,050 |
4 Feb 2004 | CNY | 7.48 | 7.52 | 7.36 | 7.49 | 7.49 | +0.02 (+0.27%) | 1,088,783 |
3 Feb 2004 | CNY | 7.28 | 7.47 | 7.17 | 7.47 | 7.47 | +0.24 (+3.32%) | 1,030,103 |
2 Feb 2004 | CNY | 7.28 | 7.3 | 7.02 | 7.23 | 7.23 | +0.14 (+1.97%) | 593,785 |
30 Jan 2004 | CNY | 7.28 | 7.29 | 7.08 | 7.09 | 7.09 | -0.18 (-2.48%) | 482,307 |
29 Jan 2004 | CNY | 7.17 | 7.3 | 7.08 | 7.27 | 7.27 | +0.13 (+1.82%) | 489,961 |
16 Jan 2004 | CNY | 7.02 | 7.18 | 7 | 7.14 | 7.14 | +0.12 (+1.71%) | 404,527 |
15 Jan 2004 | CNY | 7.1 | 7.1 | 6.98 | 7.02 | 7.02 | -0.04 (-0.57%) | 367,310 |
14 Jan 2004 | CNY | 7.17 | 7.17 | 7.05 | 7.06 | 7.06 | -0.06 (-0.84%) | 362,600 |
13 Jan 2004 | CNY | 7.09 | 7.18 | 7.05 | 7.12 | 7.12 | +0.03 (+0.42%) | 450,540 |
12 Jan 2004 | CNY | 7.08 | 7.16 | 6.99 | 7.09 | 7.09 | +0.01 (+0.14%) | 525,872 |
9 Jan 2004 | CNY | 7.29 | 7.48 | 7.08 | 7.08 | 7.08 | -0.21 (-2.88%) | 866,316 |
8 Jan 2004 | CNY | 7.29 | 7.3 | 7.2 | 7.29 | 7.29 | 0.0 (0.0%) | 871,545 |
7 Jan 2004 | CNY | 7.15 | 7.36 | 7.14 | 7.29 | 7.29 | +0.2 (+2.82%) | 2,180,695 |
6 Jan 2004 | CNY | 6.96 | 7.1 | 6.84 | 7.09 | 7.09 | +0.16 (+2.31%) | 978,209 |
5 Jan 2004 | CNY | 6.79 | 7.06 | 6.78 | 6.93 | 6.93 | +0.14 (+2.06%) | 620,060 |
2 Jan 2004 | CNY | 6.84 | 6.91 | 6.78 | 6.79 | 6.79 | -0.05 (-0.73%) | 360,100 |
31 Dec 2003 | CNY | 7.2 | 7.2 | 6.83 | 6.84 | 6.84 | -0.14 (-2.01%) | 326,400 |
30 Dec 2003 | CNY | 6.86 | 7 | 6.85 | 6.98 | 6.98 | +0.08 (+1.16%) | 369,643 |
29 Dec 2003 | CNY | 7.07 | 7.1 | 6.9 | 6.9 | 6.9 | -0.17 (-2.40%) | 555,200 |
25 Dec 2003 | CNY | 7.14 | 7.29 | 7.03 | 7.07 | 7.07 | -0.07 (-0.98%) | 983,378 |
24 Dec 2003 | CNY | 7.18 | 7.18 | 7.04 | 7.14 | 7.14 | -0.05 (-0.70%) | 637,479 |
23 Dec 2003 | CNY | 7.1 | 7.21 | 7.01 | 7.19 | 7.19 | +0.13 (+1.84%) | 1,666,684 |
22 Dec 2003 | CNY | 6.89 | 7.19 | 6.81 | 7.06 | 7.06 | +0.28 (+4.13%) | 2,002,478 |
19 Dec 2003 | CNY | 6.57 | 6.8 | 6.41 | 6.78 | 6.78 | +0.18 (+2.73%) | 985,327 |
18 Dec 2003 | CNY | 6.53 | 6.65 | 6.51 | 6.6 | 6.6 | +0.02 (+0.30%) | 336,620 |
17 Dec 2003 | CNY | 6.58 | 6.8 | 6.55 | 6.58 | 6.58 | -0.09 (-1.35%) | 368,920 |