Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | CNY | 2.039 | 2.0997 | 2.039 | 2.077 | 2.077 | +0.038 (+1.86%) | 1,218,204 |
8 Jan 2004 | CNY | 1.9758 | 2.0694 | 1.9733 | 2.039 | 2.039 | +0.063 (+3.20%) | 1,651,158 |
7 Jan 2004 | CNY | 1.9986 | 1.9986 | 1.9606 | 1.9758 | 1.9758 | -0.041 (-2.01%) | 1,881,595 |
6 Jan 2004 | CNY | 2.0011 | 2.0238 | 1.953 | 2.0163 | 2.0163 | +0.015 (+0.76%) | 1,057,105 |
5 Jan 2004 | CNY | 1.9733 | 2.0087 | 1.9353 | 2.0011 | 2.0011 | +0.023 (+1.15%) | 1,137,609 |
2 Jan 2004 | CNY | 1.9808 | 1.9986 | 1.9733 | 1.9783 | 1.9783 | -0.015 (-0.76%) | 952,919 |
31 Dec 2003 | CNY | 2.0314 | 2.0314 | 1.9859 | 1.9935 | 1.9935 | -0.038 (-1.87%) | 822,383 |
30 Dec 2003 | CNY | 2.0618 | 2.0618 | 2.0137 | 2.0314 | 2.0314 | -0.03 (-1.47%) | 661,691 |
29 Dec 2003 | CNY | 2.0871 | 2.1124 | 2.0491 | 2.0618 | 2.0618 | -0.023 (-1.09%) | 454,592 |
26 Dec 2003 | CNY | 2.0491 | 2.0871 | 2.0491 | 2.0846 | 2.0846 | +0.02 (+0.98%) | 480,202 |
25 Dec 2003 | CNY | 2.0896 | 2.1023 | 2.0365 | 2.0643 | 2.0643 | -0.035 (-1.69%) | 1,346,526 |
24 Dec 2003 | CNY | 2.2035 | 2.2035 | 2.0491 | 2.0997 | 2.0997 | -0.104 (-4.71%) | 2,925,865 |
23 Dec 2003 | CNY | 2.12 | 2.2768 | 2.1149 | 2.2035 | 2.2035 | +0.053 (+2.47%) | 33,110,248 |
22 Dec 2003 | CNY | 2.0567 | 2.1503 | 1.9075 | 2.1503 | 2.1503 | +0.101 (+4.94%) | 12,948,364 |
19 Dec 2003 | CNY | 2.1858 | 2.1883 | 2.034 | 2.0491 | 2.0491 | -0.137 (-6.25%) | 1,440,881 |
18 Dec 2003 | CNY | 2.2844 | 2.2971 | 2.1756 | 2.1858 | 2.1858 | -0.091 (-4.00%) | 1,006,828 |
17 Dec 2003 | CNY | 2.2819 | 2.2844 | 2.2414 | 2.2768 | 2.2768 | +0.003 (+0.11%) | 1,709,408 |
16 Dec 2003 | CNY | 2.4033 | 2.4033 | 2.2389 | 2.2743 | 2.2743 | -0.025 (-1.10%) | 2,521,245 |
15 Dec 2003 | CNY | 2.2971 | 2.3148 | 2.2743 | 2.2996 | 2.2996 | +0.02 (+0.89%) | 1,486,074 |
12 Dec 2003 | CNY | 2.3148 | 2.3325 | 2.2389 | 2.2794 | 2.2794 | -0.043 (-1.85%) | 2,131,685 |
11 Dec 2003 | CNY | 2.4539 | 2.4666 | 2.2768 | 2.3224 | 2.3224 | -0.137 (-5.56%) | 2,647,274 |
10 Dec 2003 | CNY | 2.4792 | 2.4969 | 2.4539 | 2.459 | 2.459 | -0.038 (-1.52%) | 369,593 |
9 Dec 2003 | CNY | 2.5096 | 2.5096 | 2.4792 | 2.4969 | 2.4969 | +0.003 (+0.10%) | 318,008 |
8 Dec 2003 | CNY | 2.5551 | 2.5627 | 2.4792 | 2.4944 | 2.4944 | -0.051 (-1.99%) | 443,117 |
5 Dec 2003 | CNY | 2.5931 | 2.5931 | 2.5197 | 2.545 | 2.545 | -0.051 (-1.95%) | 331,033 |
4 Dec 2003 | CNY | 2.6158 | 2.6158 | 2.5627 | 2.5956 | 2.5956 | -0.013 (-0.48%) | 233,120 |
3 Dec 2003 | CNY | 2.5931 | 2.631 | 2.5905 | 2.6082 | 2.6082 | +0.018 (+0.68%) | 885,443 |
2 Dec 2003 | CNY | 2.4767 | 2.6057 | 2.4539 | 2.5905 | 2.5905 | +0.111 (+4.49%) | 1,213,630 |
1 Dec 2003 | CNY | 2.4539 | 2.4919 | 2.4362 | 2.4792 | 2.4792 | +0.025 (+1.03%) | 958,148 |
28 Nov 2003 | CNY | 2.4489 | 2.4564 | 2.421 | 2.4539 | 2.4539 | +0.005 (+0.20%) | 328,195 |