Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2004 | CNY | 2.3798 | 2.393 | 2.3377 | 2.3846 | 2.3846 | +0.005 (+0.20%) | 8,213,063 |
9 Jan 2004 | CNY | 2.3438 | 2.4255 | 2.3414 | 2.3798 | 2.3798 | +0.013 (+0.56%) | 11,440,108 |
8 Jan 2004 | CNY | 2.2212 | 2.4014 | 2.2212 | 2.3666 | 2.3666 | +0.145 (+6.55%) | 14,441,198 |
7 Jan 2004 | CNY | 2.1755 | 2.2212 | 2.1755 | 2.2212 | 2.2212 | +0.028 (+1.26%) | 8,025,704 |
6 Jan 2004 | CNY | 2.1334 | 2.1995 | 2.1214 | 2.1935 | 2.1935 | +0.065 (+3.05%) | 10,248,218 |
5 Jan 2004 | CNY | 2.1274 | 2.1514 | 2.1106 | 2.1286 | 2.1286 | +0.001 (+0.06%) | 12,929,388 |
2 Jan 2004 | CNY | 2.1274 | 2.1418 | 2.1034 | 2.1274 | 2.1274 | 0.0 (0.0%) | 14,457,530 |
31 Dec 2003 | CNY | 2.1214 | 2.1755 | 2.1178 | 2.1274 | 2.1274 | +0.006 (+0.28%) | 3,053,831 |
30 Dec 2003 | CNY | 2.1178 | 2.1274 | 2.1094 | 2.1214 | 2.1214 | +0.004 (+0.17%) | 2,741,889 |
29 Dec 2003 | CNY | 2.125 | 2.1346 | 2.0793 | 2.1178 | 2.1178 | -0.007 (-0.34%) | 731,569 |
26 Dec 2003 | CNY | 2.1046 | 2.125 | 2.0445 | 2.125 | 2.125 | +0.025 (+1.20%) | 3,660,775 |
25 Dec 2003 | CNY | 2.0853 | 2.1058 | 2.0685 | 2.0998 | 2.0998 | +0.008 (+0.40%) | 11,258,748 |
24 Dec 2003 | CNY | 2.1274 | 2.1394 | 2.0914 | 2.0914 | 2.0914 | -0.036 (-1.69%) | 5,388,864 |
23 Dec 2003 | CNY | 2.1514 | 2.1755 | 2.1154 | 2.1274 | 2.1274 | -0.024 (-1.12%) | 6,140,983 |
22 Dec 2003 | CNY | 2.1154 | 2.1526 | 2.1094 | 2.1514 | 2.1514 | +0.042 (+1.99%) | 12,242,389 |
19 Dec 2003 | CNY | 2.1575 | 2.1755 | 2.0469 | 2.1094 | 2.1094 | -0.048 (-2.23%) | 10,740,912 |
18 Dec 2003 | CNY | 2.1022 | 2.1695 | 2.1022 | 2.1575 | 2.1575 | +0.055 (+2.63%) | 9,603,584 |
17 Dec 2003 | CNY | 2.101 | 2.1142 | 2.0962 | 2.1022 | 2.1022 | +0.001 (+0.06%) | 9,431,435 |
16 Dec 2003 | CNY | 2.0757 | 2.1034 | 2.0553 | 2.101 | 2.101 | +0.023 (+1.10%) | 3,557,515 |
15 Dec 2003 | CNY | 2.0769 | 2.0853 | 2.0673 | 2.0781 | 2.0781 | +0.001 (+0.06%) | 2,090,816 |
12 Dec 2003 | CNY | 2.0853 | 2.0877 | 2.0685 | 2.0769 | 2.0769 | -0.006 (-0.29%) | 2,023,141 |
11 Dec 2003 | CNY | 2.0914 | 2.0938 | 2.0673 | 2.0829 | 2.0829 | -0.004 (-0.17%) | 1,268,375 |
10 Dec 2003 | CNY | 2.0853 | 2.0986 | 2.0781 | 2.0865 | 2.0865 | +0.008 (+0.40%) | 3,652,879 |
9 Dec 2003 | CNY | 2.0373 | 2.0817 | 2.0373 | 2.0781 | 2.0781 | +0.011 (+0.52%) | 4,260,397 |
8 Dec 2003 | CNY | 2.1034 | 2.1034 | 2.0493 | 2.0673 | 2.0673 | -0.023 (-1.09%) | 3,255,200 |
5 Dec 2003 | CNY | 2.0673 | 2.095 | 2.0613 | 2.0901 | 2.0901 | +0.011 (+0.52%) | 10,385,148 |
4 Dec 2003 | CNY | 1.9471 | 2.1154 | 1.9471 | 2.0793 | 2.0793 | +0.096 (+4.85%) | 11,348,005 |
3 Dec 2003 | CNY | 1.9832 | 1.994 | 1.9712 | 1.9832 | 1.9832 | -0.012 (-0.60%) | 2,289,580 |
2 Dec 2003 | CNY | 1.9471 | 2.0024 | 1.9471 | 1.9952 | 1.9952 | +0.012 (+0.61%) | 3,141,582 |
1 Dec 2003 | CNY | 1.9664 | 1.9832 | 1.9231 | 1.9832 | 1.9832 | +0.044 (+2.30%) | 2,151,776 |