Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2004 | CNY | 3.5069 | 3.6491 | 3.5069 | 3.597 | 3.597 | +0.081 (+2.29%) | 1,268,033 |
6 Jan 2004 | CNY | 3.5922 | 3.6491 | 3.4927 | 3.5164 | 3.5164 | -0.085 (-2.37%) | 1,730,899 |
5 Jan 2004 | CNY | 3.5306 | 3.6064 | 3.5211 | 3.6017 | 3.6017 | +0.052 (+1.47%) | 1,335,848 |
2 Jan 2004 | CNY | 3.4974 | 3.6254 | 3.4974 | 3.5496 | 3.5496 | +0.024 (+0.67%) | 851,951 |
31 Dec 2003 | CNY | 3.6396 | 3.7202 | 3.5069 | 3.5259 | 3.5259 | -0.199 (-5.34%) | 1,649,326 |
30 Dec 2003 | CNY | 3.6965 | 3.7391 | 3.6728 | 3.7249 | 3.7249 | +0.028 (+0.77%) | 607,972 |
29 Dec 2003 | CNY | 3.7676 | 3.796 | 3.687 | 3.6965 | 3.6965 | -0.095 (-2.50%) | 724,636 |
26 Dec 2003 | CNY | 3.8766 | 3.886 | 3.7818 | 3.7913 | 3.7913 | -0.085 (-2.20%) | 1,056,118 |
25 Dec 2003 | CNY | 3.8386 | 3.8813 | 3.8102 | 3.8766 | 3.8766 | +0.024 (+0.62%) | 1,135,418 |
24 Dec 2003 | CNY | 3.8718 | 3.8813 | 3.7818 | 3.8529 | 3.8529 | -0.028 (-0.73%) | 1,392,665 |
23 Dec 2003 | CNY | 3.9334 | 3.9334 | 3.7913 | 3.8813 | 3.8813 | -0.066 (-1.68%) | 2,790,900 |
22 Dec 2003 | CNY | 3.6633 | 3.9808 | 3.6586 | 3.9476 | 3.9476 | +0.289 (+7.90%) | 5,937,480 |
19 Dec 2003 | CNY | 3.6491 | 3.6728 | 3.4643 | 3.6586 | 3.6586 | +0.114 (+3.21%) | 2,606,709 |
18 Dec 2003 | CNY | 3.5922 | 3.6159 | 3.4974 | 3.5448 | 3.5448 | -0.057 (-1.58%) | 1,006,663 |
17 Dec 2003 | CNY | 3.6633 | 3.6823 | 3.6017 | 3.6017 | 3.6017 | -0.062 (-1.68%) | 784,754 |
16 Dec 2003 | CNY | 3.706 | 3.7202 | 3.6254 | 3.6633 | 3.6633 | -0.095 (-2.52%) | 914,301 |
15 Dec 2003 | CNY | 3.7533 | 3.7723 | 3.6965 | 3.7581 | 3.7581 | -0.028 (-0.75%) | 538,081 |
12 Dec 2003 | CNY | 3.8149 | 3.8149 | 3.7439 | 3.7865 | 3.7865 | -0.033 (-0.87%) | 372,647 |
11 Dec 2003 | CNY | 3.8481 | 3.8481 | 3.7723 | 3.8197 | 3.8197 | -0.024 (-0.62%) | 648,752 |
10 Dec 2003 | CNY | 3.6965 | 3.8623 | 3.6728 | 3.8434 | 3.8434 | +0.137 (+3.71%) | 1,540,363 |
9 Dec 2003 | CNY | 3.6491 | 3.706 | 3.6112 | 3.706 | 3.706 | +0.038 (+1.04%) | 579,608 |
8 Dec 2003 | CNY | 3.8197 | 3.8197 | 3.6396 | 3.668 | 3.668 | -0.161 (-4.21%) | 1,064,345 |
5 Dec 2003 | CNY | 3.8386 | 3.8386 | 3.7486 | 3.8292 | 3.8292 | +0.038 (+1.00%) | 824,378 |
4 Dec 2003 | CNY | 3.8197 | 3.8623 | 3.7439 | 3.7913 | 3.7913 | -0.038 (-0.99%) | 1,462,133 |
3 Dec 2003 | CNY | 3.796 | 3.905 | 3.796 | 3.8292 | 3.8292 | +0.009 (+0.25%) | 1,642,305 |
2 Dec 2003 | CNY | 3.8718 | 3.9097 | 3.7913 | 3.8197 | 3.8197 | -0.052 (-1.35%) | 1,840,933 |
1 Dec 2003 | CNY | 3.7391 | 3.8813 | 3.7202 | 3.8718 | 3.8718 | +0.166 (+4.47%) | 3,113,723 |
28 Nov 2003 | CNY | 3.6728 | 3.7202 | 3.6159 | 3.706 | 3.706 | +0.033 (+0.90%) | 1,681,636 |
27 Nov 2003 | CNY | 3.6349 | 3.777 | 3.6017 | 3.6728 | 3.6728 | +0.038 (+1.04%) | 2,947,049 |
26 Nov 2003 | CNY | 3.6064 | 3.6728 | 3.559 | 3.6349 | 3.6349 | -0.005 (-0.13%) | 1,075,590 |