Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2004 | CNY | 2.3214 | 2.3772 | 2.3214 | 2.3438 | 2.3438 | -0.018 (-0.75%) | 2,460,868 |
31 Dec 2003 | CNY | 2.3616 | 2.5067 | 2.3571 | 2.3616 | 2.3616 | -0.002 (-0.09%) | 3,321,440 |
30 Dec 2003 | CNY | 2.3571 | 2.3661 | 2.2991 | 2.3638 | 2.3638 | 0.0 (0.0%) | 1,972,306 |
29 Dec 2003 | CNY | 2.3661 | 2.3772 | 2.3237 | 2.3638 | 2.3638 | -0.02 (-0.84%) | 1,128,180 |
26 Dec 2003 | CNY | 2.3862 | 2.3996 | 2.3438 | 2.3839 | 2.3839 | -0.004 (-0.19%) | 1,137,382 |
25 Dec 2003 | CNY | 2.3839 | 2.4196 | 2.3549 | 2.3884 | 2.3884 | 0.0 (0.0%) | 3,271,107 |
24 Dec 2003 | CNY | 2.3661 | 2.3996 | 2.3549 | 2.3884 | 2.3884 | +0.029 (+1.23%) | 2,283,760 |
23 Dec 2003 | CNY | 2.2768 | 2.3661 | 2.2723 | 2.3594 | 2.3594 | +0.101 (+4.45%) | 7,388,044 |
22 Dec 2003 | CNY | 2.288 | 2.2991 | 2.2344 | 2.2589 | 2.2589 | -0.036 (-1.56%) | 3,054,016 |
19 Dec 2003 | CNY | 2.317 | 2.317 | 2.2455 | 2.2946 | 2.2946 | -0.025 (-1.06%) | 2,600,304 |
18 Dec 2003 | CNY | 2.2991 | 2.3326 | 2.2991 | 2.3192 | 2.3192 | +0.013 (+0.58%) | 1,857,676 |
17 Dec 2003 | CNY | 2.2656 | 2.3259 | 2.2589 | 2.3058 | 2.3058 | +0.04 (+1.77%) | 3,220,819 |
16 Dec 2003 | CNY | 2.3058 | 2.3058 | 2.2545 | 2.2656 | 2.2656 | -0.045 (-1.93%) | 1,257,052 |
15 Dec 2003 | CNY | 2.3125 | 2.3214 | 2.3058 | 2.3103 | 2.3103 | -0.004 (-0.19%) | 732,480 |
12 Dec 2003 | CNY | 2.3147 | 2.317 | 2.3036 | 2.3147 | 2.3147 | 0.0 (0.0%) | 418,673 |
11 Dec 2003 | CNY | 2.3058 | 2.3326 | 2.3058 | 2.3147 | 2.3147 | +0.007 (+0.29%) | 2,069,132 |
10 Dec 2003 | CNY | 2.308 | 2.3304 | 2.2991 | 2.308 | 2.308 | 0.0 (0.0%) | 1,793,895 |
9 Dec 2003 | CNY | 2.3036 | 2.3326 | 2.3013 | 2.308 | 2.308 | -0.027 (-1.15%) | 278,660 |
8 Dec 2003 | CNY | 2.3326 | 2.3415 | 2.2924 | 2.3348 | 2.3348 | -0.009 (-0.38%) | 728,448 |
5 Dec 2003 | CNY | 2.3683 | 2.3839 | 2.317 | 2.3438 | 2.3438 | -0.011 (-0.47%) | 800,844 |
4 Dec 2003 | CNY | 2.3839 | 2.3996 | 2.3438 | 2.3549 | 2.3549 | -0.029 (-1.22%) | 1,429,120 |
3 Dec 2003 | CNY | 2.3616 | 2.3839 | 2.3348 | 2.3839 | 2.3839 | +0.027 (+1.14%) | 1,233,021 |
2 Dec 2003 | CNY | 2.3415 | 2.3616 | 2.3192 | 2.3571 | 2.3571 | +0.018 (+0.76%) | 3,560,121 |
1 Dec 2003 | CNY | 2.2902 | 2.3505 | 2.2902 | 2.3393 | 2.3393 | +0.02 (+0.87%) | 3,179,895 |
28 Nov 2003 | CNY | 2.2924 | 2.3259 | 2.2902 | 2.3192 | 2.3192 | 0.0 (0.0%) | 611,072 |
27 Nov 2003 | CNY | 2.346 | 2.3482 | 2.3125 | 2.3192 | 2.3192 | -0.042 (-1.80%) | 3,659,264 |
26 Nov 2003 | CNY | 2.3661 | 2.3661 | 2.3326 | 2.3616 | 2.3616 | -0.004 (-0.19%) | 1,049,242 |
25 Nov 2003 | CNY | 2.3371 | 2.4107 | 2.2969 | 2.3661 | 2.3661 | +0.027 (+1.15%) | 6,166,370 |
24 Nov 2003 | CNY | 2.3259 | 2.3616 | 2.288 | 2.3393 | 2.3393 | +0.009 (+0.38%) | 1,853,931 |
21 Nov 2003 | CNY | 2.3237 | 2.4241 | 2.3125 | 2.3304 | 2.3304 | +0.004 (+0.19%) | 618,365 |