Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | CNY | 1.1233 | 1.1349 | 1.1072 | 1.1326 | 1.1326 | +0.004 (+0.31%) | 2,996,776 |
10 Feb 2004 | CNY | 1.1291 | 1.1395 | 1.1129 | 1.1291 | 1.1291 | +0.005 (+0.41%) | 2,815,136 |
9 Feb 2004 | CNY | 1.1095 | 1.1245 | 1.106 | 1.1245 | 1.1245 | +0.013 (+1.14%) | 3,654,025 |
6 Feb 2004 | CNY | 1.1418 | 1.143 | 1.0979 | 1.1118 | 1.1118 | -0.028 (-2.43%) | 7,780,416 |
5 Feb 2004 | CNY | 1.1326 | 1.1788 | 1.1268 | 1.1395 | 1.1395 | +0.017 (+1.54%) | 10,666,765 |
4 Feb 2004 | CNY | 1.091 | 1.1268 | 1.076 | 1.1222 | 1.1222 | +0.031 (+2.86%) | 5,041,450 |
3 Feb 2004 | CNY | 1.084 | 1.0921 | 1.0679 | 1.091 | 1.091 | +0.009 (+0.86%) | 2,811,294 |
2 Feb 2004 | CNY | 1.0413 | 1.084 | 1.0344 | 1.0817 | 1.0817 | +0.043 (+4.11%) | 3,544,576 |
30 Jan 2004 | CNY | 1.0632 | 1.0656 | 1.0344 | 1.039 | 1.039 | -0.022 (-2.06%) | 2,454,799 |
29 Jan 2004 | CNY | 1.0159 | 1.0609 | 1.0159 | 1.0609 | 1.0609 | +0.044 (+4.32%) | 3,237,869 |
16 Jan 2004 | CNY | 1.0101 | 1.0228 | 1.0031 | 1.017 | 1.017 | +0.005 (+0.45%) | 1,722,166 |
15 Jan 2004 | CNY | 1.0112 | 1.0251 | 1.0066 | 1.0124 | 1.0124 | -0.013 (-1.24%) | 1,725,835 |
14 Jan 2004 | CNY | 1.024 | 1.0332 | 1.0135 | 1.0251 | 1.0251 | -0.008 (-0.78%) | 1,662,566 |
13 Jan 2004 | CNY | 1.0216 | 1.039 | 1.0135 | 1.0332 | 1.0332 | +0.01 (+1.02%) | 3,932,524 |
12 Jan 2004 | CNY | 0.9974 | 1.0228 | 0.9927 | 1.0228 | 1.0228 | +0.021 (+2.08%) | 2,021,813 |
9 Jan 2004 | CNY | 1.0205 | 1.0251 | 0.9974 | 1.002 | 1.002 | -0.018 (-1.81%) | 4,000,189 |
8 Jan 2004 | CNY | 0.9904 | 1.0228 | 0.9823 | 1.0205 | 1.0205 | +0.03 (+3.04%) | 5,071,501 |
7 Jan 2004 | CNY | 0.9743 | 0.9985 | 0.9743 | 0.9904 | 0.9904 | +0.006 (+0.58%) | 2,924,239 |
6 Jan 2004 | CNY | 0.9893 | 0.9939 | 0.965 | 0.9847 | 0.9847 | -0.005 (-0.46%) | 3,206,035 |
5 Jan 2004 | CNY | 0.9835 | 0.9904 | 0.9719 | 0.9893 | 0.9893 | +0.005 (+0.47%) | 2,717,567 |
2 Jan 2004 | CNY | 0.9823 | 0.9881 | 0.9719 | 0.9847 | 0.9847 | +0.01 (+1.07%) | 1,364,702 |
31 Dec 2003 | CNY | 0.98 | 0.9881 | 0.965 | 0.9743 | 0.9743 | -0.005 (-0.47%) | 1,622,573 |
30 Dec 2003 | CNY | 0.9916 | 0.9927 | 0.9708 | 0.9789 | 0.9789 | +0.002 (+0.24%) | 1,388,791 |
29 Dec 2003 | CNY | 0.9754 | 0.9812 | 0.9627 | 0.9766 | 0.9766 | -0.007 (-0.70%) | 2,503,255 |
26 Dec 2003 | CNY | 0.9823 | 0.9881 | 0.9708 | 0.9835 | 0.9835 | -0.006 (-0.59%) | 1,176,824 |
25 Dec 2003 | CNY | 0.9627 | 0.9904 | 0.9581 | 0.9893 | 0.9893 | +0.015 (+1.54%) | 2,003,763 |
24 Dec 2003 | CNY | 0.9627 | 0.9812 | 0.9431 | 0.9743 | 0.9743 | +0.013 (+1.33%) | 1,876,913 |
23 Dec 2003 | CNY | 0.9708 | 0.9708 | 0.95 | 0.9615 | 0.9615 | -0.004 (-0.36%) | 2,120,489 |
22 Dec 2003 | CNY | 0.9361 | 0.9673 | 0.9222 | 0.965 | 0.965 | +0.024 (+2.58%) | 2,464,455 |
19 Dec 2003 | CNY | 0.9708 | 0.9743 | 0.9246 | 0.9407 | 0.9407 | -0.034 (-3.45%) | 2,847,870 |