Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2004 | CNY | 7.13 | 7.14 | 6.98 | 7.07 | 7.07 | -0.01 (-0.14%) | 879,185 |
12 Jan 2004 | CNY | 6.85 | 7.09 | 6.84 | 7.08 | 7.08 | +0.18 (+2.61%) | 955,626 |
9 Jan 2004 | CNY | 6.99 | 7.05 | 6.83 | 6.9 | 6.9 | -0.09 (-1.29%) | 792,645 |
8 Jan 2004 | CNY | 6.77 | 7 | 6.71 | 6.99 | 6.99 | +0.24 (+3.56%) | 1,179,967 |
7 Jan 2004 | CNY | 6.67 | 6.76 | 6.58 | 6.75 | 6.75 | +0.08 (+1.20%) | 815,443 |
6 Jan 2004 | CNY | 6.55 | 6.78 | 6.55 | 6.67 | 6.67 | +0.09 (+1.37%) | 775,799 |
5 Jan 2004 | CNY | 6.65 | 6.69 | 6.5 | 6.58 | 6.58 | 0.0 (0.0%) | 649,193 |
2 Jan 2004 | CNY | 6.52 | 6.61 | 6.52 | 6.58 | 6.58 | -0.03 (-0.45%) | 240,825 |
31 Dec 2003 | CNY | 6.6 | 6.65 | 6.5 | 6.61 | 6.61 | -0.01 (-0.15%) | 298,230 |
30 Dec 2003 | CNY | 6.72 | 6.72 | 6.6 | 6.62 | 6.62 | -0.14 (-2.07%) | 435,796 |
29 Dec 2003 | CNY | 6.88 | 6.99 | 6.76 | 6.76 | 6.76 | +0.08 (+1.20%) | 935,676 |
26 Dec 2003 | CNY | 6.68 | 6.74 | 6.65 | 6.68 | 6.68 | +0.04 (+0.60%) | 308,650 |
25 Dec 2003 | CNY | 6.69 | 6.71 | 6.6 | 6.64 | 6.64 | -0.03 (-0.45%) | 345,290 |
24 Dec 2003 | CNY | 6.6 | 6.68 | 6.59 | 6.67 | 6.67 | +0.06 (+0.91%) | 449,300 |
23 Dec 2003 | CNY | 6.61 | 6.68 | 6.55 | 6.61 | 6.61 | +0.01 (+0.15%) | 483,363 |
22 Dec 2003 | CNY | 6.48 | 6.65 | 6.31 | 6.6 | 6.6 | +0.09 (+1.38%) | 833,314 |
19 Dec 2003 | CNY | 6.79 | 6.87 | 6.43 | 6.51 | 6.51 | -0.29 (-4.26%) | 704,074 |
18 Dec 2003 | CNY | 7.1 | 7.12 | 6.76 | 6.8 | 6.8 | -0.29 (-4.09%) | 684,279 |
17 Dec 2003 | CNY | 6.94 | 7.17 | 6.86 | 7.09 | 7.09 | +0.2 (+2.90%) | 1,333,495 |
16 Dec 2003 | CNY | 7.05 | 7.06 | 6.85 | 6.89 | 6.89 | -0.1 (-1.43%) | 373,300 |
15 Dec 2003 | CNY | 7.06 | 7.06 | 6.95 | 6.99 | 6.99 | -0.01 (-0.14%) | 301,767 |
12 Dec 2003 | CNY | 7.05 | 7.05 | 6.92 | 7 | 7 | -0.04 (-0.57%) | 285,247 |
11 Dec 2003 | CNY | 7 | 7.14 | 6.95 | 7.04 | 7.04 | +0.04 (+0.57%) | 488,635 |
10 Dec 2003 | CNY | 6.91 | 7 | 6.85 | 7 | 7 | +0.09 (+1.30%) | 295,010 |
9 Dec 2003 | CNY | 6.88 | 6.99 | 6.82 | 6.91 | 6.91 | +0.01 (+0.14%) | 273,169 |
8 Dec 2003 | CNY | 7.15 | 7.15 | 6.9 | 6.9 | 6.9 | -0.23 (-3.23%) | 325,100 |
5 Dec 2003 | CNY | 7.08 | 7.25 | 7.05 | 7.13 | 7.13 | +0.06 (+0.85%) | 529,450 |
4 Dec 2003 | CNY | 7.06 | 7.08 | 6.95 | 7.07 | 7.07 | +0.01 (+0.14%) | 409,834 |
3 Dec 2003 | CNY | 7.03 | 7.09 | 6.9 | 7.06 | 7.06 | +0.03 (+0.43%) | 639,228 |
2 Dec 2003 | CNY | 7.06 | 7.11 | 7.01 | 7.03 | 7.03 | -0.01 (-0.14%) | 442,900 |