Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2004 | CNY | 1.7028 | 1.7506 | 1.6232 | 1.6331 | 1.6331 | -0.162 (-9.04%) | 22,338,028 |
26 Feb 2004 | CNY | 1.7925 | 1.8821 | 1.7925 | 1.7955 | 1.7955 | -0.05 (-2.69%) | 11,106,306 |
25 Feb 2004 | CNY | 1.8323 | 1.909 | 1.8024 | 1.8452 | 1.8452 | +0.024 (+1.31%) | 6,155,635 |
24 Feb 2004 | CNY | 1.8522 | 1.8811 | 1.7925 | 1.8213 | 1.8213 | -0.045 (-2.41%) | 5,169,547 |
23 Feb 2004 | CNY | 1.9319 | 1.9618 | 1.8423 | 1.8662 | 1.8662 | -0.071 (-3.65%) | 9,064,259 |
20 Feb 2004 | CNY | 1.9169 | 1.9399 | 1.902 | 1.9369 | 1.9369 | +0.015 (+0.78%) | 6,938,853 |
19 Feb 2004 | CNY | 1.895 | 1.9279 | 1.8781 | 1.9219 | 1.9219 | +0.027 (+1.42%) | 6,623,985 |
18 Feb 2004 | CNY | 1.907 | 1.912 | 1.8721 | 1.895 | 1.895 | -0.009 (-0.47%) | 9,748,141 |
17 Feb 2004 | CNY | 1.8283 | 1.9319 | 1.8114 | 1.904 | 1.904 | +0.074 (+4.03%) | 15,030,511 |
16 Feb 2004 | CNY | 1.7417 | 1.8363 | 1.7357 | 1.8303 | 1.8303 | +0.111 (+6.43%) | 15,571,686 |
13 Feb 2004 | CNY | 1.7118 | 1.7377 | 1.678 | 1.7198 | 1.7198 | +0.037 (+2.19%) | 6,265,474 |
12 Feb 2004 | CNY | 1.7028 | 1.7407 | 1.678 | 1.6829 | 1.6829 | -0.032 (-1.86%) | 4,662,244 |
11 Feb 2004 | CNY | 1.7128 | 1.7397 | 1.6979 | 1.7148 | 1.7148 | -0.018 (-1.03%) | 3,755,157 |
10 Feb 2004 | CNY | 1.7407 | 1.7706 | 1.6929 | 1.7327 | 1.7327 | -0.012 (-0.69%) | 6,640,032 |
9 Feb 2004 | CNY | 1.6929 | 1.7506 | 1.6849 | 1.7447 | 1.7447 | +0.041 (+2.40%) | 6,954,538 |
6 Feb 2004 | CNY | 1.7447 | 1.7666 | 1.6949 | 1.7038 | 1.7038 | -0.04 (-2.29%) | 5,826,386 |
5 Feb 2004 | CNY | 1.7576 | 1.7726 | 1.7238 | 1.7437 | 1.7437 | -0.01 (-0.56%) | 5,022,682 |
4 Feb 2004 | CNY | 1.7028 | 1.7576 | 1.6939 | 1.7536 | 1.7536 | +0.062 (+3.65%) | 6,878,500 |
3 Feb 2004 | CNY | 1.7009 | 1.7108 | 1.674 | 1.6919 | 1.6919 | +0.002 (+0.12%) | 4,295,489 |
2 Feb 2004 | CNY | 1.7028 | 1.7397 | 1.6441 | 1.6899 | 1.6899 | +0.003 (+0.18%) | 5,682,233 |
30 Jan 2004 | CNY | 1.7447 | 1.7447 | 1.6809 | 1.6869 | 1.6869 | -0.064 (-3.64%) | 5,781,780 |
29 Jan 2004 | CNY | 1.675 | 1.7576 | 1.666 | 1.7506 | 1.7506 | +0.09 (+5.39%) | 7,661,156 |
16 Jan 2004 | CNY | 1.6282 | 1.6879 | 1.5953 | 1.661 | 1.661 | +0.04 (+2.45%) | 9,564,734 |
15 Jan 2004 | CNY | 1.6132 | 1.657 | 1.5863 | 1.6212 | 1.6212 | -0.015 (-0.91%) | 4,519,858 |
14 Jan 2004 | CNY | 1.5863 | 1.6481 | 1.5047 | 1.6361 | 1.6361 | +0.049 (+3.07%) | 11,859,288 |
13 Jan 2004 | CNY | 1.5913 | 1.6112 | 1.5714 | 1.5873 | 1.5873 | +0.011 (+0.69%) | 4,338,760 |
12 Jan 2004 | CNY | 1.5435 | 1.5824 | 1.5385 | 1.5764 | 1.5764 | +0.018 (+1.15%) | 3,261,672 |
9 Jan 2004 | CNY | 1.6162 | 1.6182 | 1.5555 | 1.5585 | 1.5585 | -0.058 (-3.57%) | 6,865,757 |
8 Jan 2004 | CNY | 1.5784 | 1.6531 | 1.5644 | 1.6162 | 1.6162 | +0.041 (+2.59%) | 9,945,457 |
7 Jan 2004 | CNY | 1.5216 | 1.5764 | 1.5117 | 1.5754 | 1.5754 | +0.058 (+3.81%) | 9,782,224 |