Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2004 | CNY | 0.6771 | 0.687 | 0.6771 | 0.6798 | 0.6798 | +0.004 (+0.53%) | 14,196,577 |
11 Feb 2004 | CNY | 0.668 | 0.6906 | 0.668 | 0.6762 | 0.6762 | +0.005 (+0.81%) | 24,943,967 |
10 Feb 2004 | CNY | 0.6644 | 0.6762 | 0.6554 | 0.6708 | 0.6708 | +0.013 (+1.93%) | 16,239,444 |
9 Feb 2004 | CNY | 0.64 | 0.659 | 0.6391 | 0.6581 | 0.6581 | +0.016 (+2.54%) | 9,587,215 |
6 Feb 2004 | CNY | 0.6572 | 0.659 | 0.6418 | 0.6418 | 0.6418 | -0.015 (-2.21%) | 15,796,450 |
5 Feb 2004 | CNY | 0.6644 | 0.6671 | 0.6518 | 0.6563 | 0.6563 | -0.005 (-0.82%) | 11,717,683 |
4 Feb 2004 | CNY | 0.6581 | 0.6653 | 0.6509 | 0.6617 | 0.6617 | +0.006 (+0.96%) | 13,365,168 |
3 Feb 2004 | CNY | 0.6527 | 0.6563 | 0.6418 | 0.6554 | 0.6554 | +0.006 (+0.97%) | 9,243,459 |
2 Feb 2004 | CNY | 0.64 | 0.6554 | 0.631 | 0.6491 | 0.6491 | +0.014 (+2.14%) | 11,538,433 |
30 Jan 2004 | CNY | 0.6581 | 0.6581 | 0.6346 | 0.6355 | 0.6355 | -0.02 (-3.04%) | 12,354,254 |
29 Jan 2004 | CNY | 0.6283 | 0.6554 | 0.6192 | 0.6554 | 0.6554 | +0.032 (+5.07%) | 17,746,362 |
28 Jan 2004 | CNY | 0.6057 | 0.6256 | 0.6039 | 0.6238 | 0.6238 | 0.0 (0.0%) | 0 |
27 Jan 2004 | CNY | 0.6057 | 0.6256 | 0.6039 | 0.6238 | 0.6238 | 0.0 (0.0%) | 0 |
26 Jan 2004 | CNY | 0.6057 | 0.6256 | 0.6039 | 0.6238 | 0.6238 | 0.0 (0.0%) | 0 |
23 Jan 2004 | CNY | 0.6057 | 0.6256 | 0.6039 | 0.6238 | 0.6238 | 0.0 (0.0%) | 0 |
22 Jan 2004 | CNY | 0.6057 | 0.6256 | 0.6039 | 0.6238 | 0.6238 | 0.0 (0.0%) | 0 |
21 Jan 2004 | CNY | 0.6057 | 0.6256 | 0.6039 | 0.6238 | 0.6238 | 0.0 (0.0%) | 0 |
20 Jan 2004 | CNY | 0.6057 | 0.6256 | 0.6039 | 0.6238 | 0.6238 | 0.0 (0.0%) | 0 |
19 Jan 2004 | CNY | 0.6057 | 0.6256 | 0.6039 | 0.6238 | 0.6238 | 0.0 (0.0%) | 0 |
16 Jan 2004 | CNY | 0.6057 | 0.6256 | 0.6039 | 0.6238 | 0.6238 | +0.018 (+2.99%) | 15,643,737 |
15 Jan 2004 | CNY | 0.603 | 0.612 | 0.5966 | 0.6057 | 0.6057 | +0.004 (+0.60%) | 6,753,581 |
14 Jan 2004 | CNY | 0.6084 | 0.6084 | 0.5966 | 0.6021 | 0.6021 | -0.006 (-1.04%) | 4,062,870 |
13 Jan 2004 | CNY | 0.5885 | 0.6147 | 0.5885 | 0.6084 | 0.6084 | +0.012 (+1.98%) | 7,553,805 |
12 Jan 2004 | CNY | 0.5912 | 0.5993 | 0.5876 | 0.5966 | 0.5966 | +0.004 (+0.61%) | 9,164,342 |
9 Jan 2004 | CNY | 0.6102 | 0.6111 | 0.593 | 0.593 | 0.593 | -0.015 (-2.39%) | 10,771,373 |
8 Jan 2004 | CNY | 0.5921 | 0.6201 | 0.5921 | 0.6075 | 0.6075 | +0.016 (+2.76%) | 18,255,409 |
7 Jan 2004 | CNY | 0.5749 | 0.5939 | 0.5749 | 0.5912 | 0.5912 | +0.017 (+3.00%) | 11,338,683 |
6 Jan 2004 | CNY | 0.5831 | 0.5831 | 0.5668 | 0.574 | 0.574 | -0.009 (-1.56%) | 7,721,186 |
5 Jan 2004 | CNY | 0.5767 | 0.5867 | 0.5713 | 0.5831 | 0.5831 | +0.005 (+0.93%) | 8,053,891 |
2 Jan 2004 | CNY | 0.5614 | 0.5786 | 0.5614 | 0.5777 | 0.5777 | +0.011 (+1.92%) | 3,865,344 |