Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2004 | CNY | 5.7857 | 5.8214 | 5.6214 | 5.6214 | 5.6214 | -0.129 (-2.24%) | 1,615,076 |
20 Feb 2004 | CNY | 5.5857 | 5.75 | 5.5786 | 5.75 | 5.75 | +0.179 (+3.21%) | 2,049,594 |
19 Feb 2004 | CNY | 5.6214 | 5.6429 | 5.5429 | 5.5714 | 5.5714 | -0.05 (-0.89%) | 832,834 |
18 Feb 2004 | CNY | 5.5714 | 5.65 | 5.5 | 5.6214 | 5.6214 | +0.043 (+0.77%) | 1,241,284 |
17 Feb 2004 | CNY | 5.5714 | 5.6143 | 5.5 | 5.5786 | 5.5786 | +0.043 (+0.77%) | 1,299,160 |
16 Feb 2004 | CNY | 5.45 | 5.5429 | 5.4357 | 5.5357 | 5.5357 | +0.086 (+1.57%) | 743,962 |
13 Feb 2004 | CNY | 5.6286 | 5.6286 | 5.4286 | 5.45 | 5.45 | -0.107 (-1.93%) | 688,046 |
12 Feb 2004 | CNY | 5.5143 | 5.5571 | 5.4714 | 5.5571 | 5.5571 | +0.05 (+0.91%) | 862,017 |
11 Feb 2004 | CNY | 5.4429 | 5.5429 | 5.4429 | 5.5071 | 5.5071 | +0.021 (+0.39%) | 729,327 |
10 Feb 2004 | CNY | 5.5571 | 5.5714 | 5.4643 | 5.4857 | 5.4857 | -0.029 (-0.52%) | 879,450 |
9 Feb 2004 | CNY | 5.4429 | 5.5714 | 5.4286 | 5.5143 | 5.5143 | +0.036 (+0.65%) | 1,012,359 |
6 Feb 2004 | CNY | 5.6143 | 5.6143 | 5.4786 | 5.4786 | 5.4786 | -0.164 (-2.91%) | 1,600,690 |
5 Feb 2004 | CNY | 5.6643 | 5.6786 | 5.5429 | 5.6429 | 5.6429 | -0.029 (-0.50%) | 3,432,849 |
4 Feb 2004 | CNY | 5.2286 | 5.7071 | 5.2286 | 5.6714 | 5.6714 | +0.457 (+8.77%) | 4,033,439 |
3 Feb 2004 | CNY | 5.2429 | 5.25 | 5.1286 | 5.2143 | 5.2143 | -0.021 (-0.41%) | 1,666,028 |
2 Feb 2004 | CNY | 5.6 | 5.6 | 5.1286 | 5.2357 | 5.2357 | +0.143 (+2.80%) | 1,334,474 |
30 Jan 2004 | CNY | 5.2571 | 5.2571 | 5.0786 | 5.0929 | 5.0929 | -0.129 (-2.46%) | 936,814 |
29 Jan 2004 | CNY | 5.1786 | 5.2929 | 5.1786 | 5.2214 | 5.2214 | +0.043 (+0.83%) | 942,592 |
16 Jan 2004 | CNY | 5.0929 | 5.2143 | 5.0857 | 5.1786 | 5.1786 | +0.064 (+1.26%) | 834,121 |
15 Jan 2004 | CNY | 5.2786 | 5.2929 | 5.1071 | 5.1143 | 5.1143 | -0.114 (-2.19%) | 1,013,672 |
14 Jan 2004 | CNY | 5.2857 | 5.35 | 5.1857 | 5.2286 | 5.2286 | +0.071 (+1.39%) | 1,903,753 |
13 Jan 2004 | CNY | 5.1071 | 5.1714 | 5.0143 | 5.1571 | 5.1571 | +0.086 (+1.69%) | 1,760,070 |
12 Jan 2004 | CNY | 5 | 5.1143 | 4.9929 | 5.0714 | 5.0714 | +0.129 (+2.60%) | 1,566,469 |
9 Jan 2004 | CNY | 4.9714 | 5.15 | 4.9286 | 4.9429 | 4.9429 | +0.05 (+1.02%) | 3,095,255 |
8 Jan 2004 | CNY | 4.8643 | 4.9286 | 4.8143 | 4.8929 | 4.8929 | +0.029 (+0.59%) | 1,423,937 |
7 Jan 2004 | CNY | 4.7857 | 4.9071 | 4.7357 | 4.8643 | 4.8643 | +0.086 (+1.79%) | 1,722,723 |
6 Jan 2004 | CNY | 4.7071 | 4.7857 | 4.65 | 4.7786 | 4.7786 | +0.093 (+1.98%) | 1,136,947 |
5 Jan 2004 | CNY | 4.5714 | 4.7143 | 4.5643 | 4.6857 | 4.6857 | +0.071 (+1.55%) | 757,075 |
2 Jan 2004 | CNY | 4.5643 | 4.6286 | 4.5429 | 4.6143 | 4.6143 | +0.05 (+1.10%) | 334,208 |
31 Dec 2003 | CNY | 4.6071 | 4.6286 | 4.5429 | 4.5643 | 4.5643 | -0.05 (-1.08%) | 317,599 |