Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2004 | CNY | 6.623 | 6.7377 | 6.5246 | 6.5574 | 6.5574 | 0.0 (0.0%) | 10,604,219 |
11 Feb 2004 | CNY | 6.8771 | 6.8852 | 6.5082 | 6.5574 | 6.5574 | -0.32 (-4.65%) | 16,423,633 |
10 Feb 2004 | CNY | 7.0492 | 7.2295 | 6.8443 | 6.8771 | 6.8771 | -0.156 (-2.21%) | 15,911,241 |
9 Feb 2004 | CNY | 6.9754 | 7.123 | 6.8852 | 7.0328 | 7.0328 | +0.082 (+1.18%) | 10,006,975 |
6 Feb 2004 | CNY | 7.1148 | 7.2131 | 6.9344 | 6.9508 | 6.9508 | -0.164 (-2.31%) | 12,177,162 |
5 Feb 2004 | CNY | 7.0492 | 7.1148 | 6.8689 | 7.1148 | 7.1148 | +0.131 (+1.88%) | 18,784,786 |
4 Feb 2004 | CNY | 6.8771 | 7.082 | 6.8361 | 6.9836 | 6.9836 | +0.106 (+1.55%) | 26,825,299 |
3 Feb 2004 | CNY | 6.3689 | 6.8852 | 6.3525 | 6.8771 | 6.8771 | +0.508 (+7.98%) | 20,992,383 |
2 Feb 2004 | CNY | 6.5492 | 6.7049 | 6.2295 | 6.3689 | 6.3689 | -0.066 (-1.02%) | 11,732,210 |
30 Jan 2004 | CNY | 6.6148 | 6.6148 | 6.3607 | 6.4344 | 6.4344 | -0.18 (-2.73%) | 9,821,130 |
29 Jan 2004 | CNY | 6.5164 | 6.7213 | 6.5164 | 6.6148 | 6.6148 | +0.148 (+2.28%) | 10,711,353 |
16 Jan 2004 | CNY | 6.4426 | 6.5492 | 6.2541 | 6.4672 | 6.4672 | -0.016 (-0.25%) | 16,176,587 |
14 Jan 2004 | CNY | 6.8033 | 6.8033 | 6.4262 | 6.4836 | 6.4836 | -0.328 (-4.81%) | 26,222,781 |
13 Jan 2004 | CNY | 7.0738 | 7.1066 | 6.7459 | 6.8115 | 6.8115 | -0.303 (-4.26%) | 15,203,858 |
12 Jan 2004 | CNY | 6.8852 | 7.2951 | 6.8443 | 7.1148 | 7.1148 | +0.221 (+3.21%) | 11,040,119 |
9 Jan 2004 | CNY | 7.2951 | 7.4426 | 6.8852 | 6.8934 | 6.8934 | -0.344 (-4.76%) | 12,386,738 |
8 Jan 2004 | CNY | 7.2295 | 7.2951 | 7.0492 | 7.2377 | 7.2377 | -0.066 (-0.90%) | 11,616,550 |
7 Jan 2004 | CNY | 7.1393 | 7.4344 | 7.0984 | 7.3033 | 7.3033 | +0.049 (+0.68%) | 13,816,935 |
6 Jan 2004 | CNY | 7.0984 | 7.2951 | 7.0738 | 7.2541 | 7.2541 | +0.156 (+2.19%) | 19,896,677 |
5 Jan 2004 | CNY | 6.4754 | 7.0984 | 6.3771 | 7.0984 | 7.0984 | +0.648 (+10.04%) | 26,267,452 |
2 Jan 2004 | CNY | 6.3525 | 6.6393 | 6.3361 | 6.4508 | 6.4508 | +0.074 (+1.16%) | 8,624,899 |
31 Dec 2003 | CNY | 6.5984 | 6.5984 | 6.3607 | 6.3771 | 6.3771 | -0.189 (-2.87%) | 6,774,718 |
30 Dec 2003 | CNY | 6.459 | 6.6066 | 6.4344 | 6.5656 | 6.5656 | +0.107 (+1.65%) | 10,833,769 |
29 Dec 2003 | CNY | 6.5984 | 6.6393 | 6.4508 | 6.459 | 6.459 | -0.205 (-3.07%) | 11,241,604 |
26 Dec 2003 | CNY | 6.8115 | 6.8771 | 6.6393 | 6.6639 | 6.6639 | -0.148 (-2.17%) | 13,475,873 |
25 Dec 2003 | CNY | 6.4426 | 6.8443 | 6.3115 | 6.8115 | 6.8115 | +0.361 (+5.59%) | 19,944,431 |
24 Dec 2003 | CNY | 6.5738 | 6.5984 | 6.3852 | 6.4508 | 6.4508 | -0.123 (-1.87%) | 12,798,651 |
23 Dec 2003 | CNY | 6.5492 | 6.5984 | 6.4344 | 6.5738 | 6.5738 | +0.049 (+0.75%) | 14,166,461 |
22 Dec 2003 | CNY | 6.3934 | 6.6557 | 6.2951 | 6.5246 | 6.5246 | +0.213 (+3.38%) | 20,917,960 |
19 Dec 2003 | CNY | 6.0246 | 6.5492 | 5.9836 | 6.3115 | 6.3115 | +0.336 (+5.62%) | 24,770,711 |