Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2004 | CNY | 2.9556 | 2.9667 | 2.9022 | 2.9289 | 2.9289 | -0.027 (-0.90%) | 3,021,430 |
18 Feb 2004 | CNY | 2.9378 | 2.9844 | 2.9378 | 2.9556 | 2.9556 | +0.016 (+0.53%) | 1,947,235 |
17 Feb 2004 | CNY | 2.9356 | 3.0311 | 2.9222 | 2.94 | 2.94 | +0.004 (+0.15%) | 3,432,325 |
16 Feb 2004 | CNY | 2.8667 | 2.9489 | 2.8622 | 2.9356 | 2.9356 | +0.087 (+3.04%) | 2,916,787 |
13 Feb 2004 | CNY | 2.8444 | 2.8844 | 2.8156 | 2.8489 | 2.8489 | -0.004 (-0.15%) | 3,984,304 |
12 Feb 2004 | CNY | 2.8822 | 2.8844 | 2.8489 | 2.8533 | 2.8533 | -0.029 (-1.00%) | 2,304,720 |
11 Feb 2004 | CNY | 2.8556 | 2.8844 | 2.8222 | 2.8822 | 2.8822 | +0.031 (+1.09%) | 3,410,185 |
10 Feb 2004 | CNY | 2.8667 | 2.9067 | 2.8244 | 2.8511 | 2.8511 | -0.007 (-0.23%) | 5,310,607 |
9 Feb 2004 | CNY | 2.7 | 2.9067 | 2.7 | 2.8578 | 2.8578 | +0.158 (+5.84%) | 9,679,153 |
6 Feb 2004 | CNY | 2.7 | 2.7422 | 2.6556 | 2.7 | 2.7 | -0.007 (-0.25%) | 9,299,632 |
5 Feb 2004 | CNY | 2.6889 | 2.7711 | 2.6644 | 2.7067 | 2.7067 | +0.04 (+1.50%) | 7,294,644 |
4 Feb 2004 | CNY | 2.6622 | 2.7289 | 2.6444 | 2.6667 | 2.6667 | +0.009 (+0.33%) | 8,582,710 |
3 Feb 2004 | CNY | 2.6556 | 2.6844 | 2.6 | 2.6578 | 2.6578 | +0.016 (+0.59%) | 5,557,860 |
2 Feb 2004 | CNY | 2.5778 | 2.6667 | 2.4933 | 2.6422 | 2.6422 | +0.147 (+5.87%) | 13,255,344 |
30 Jan 2004 | CNY | 2.5533 | 2.5556 | 2.4511 | 2.4956 | 2.4956 | -0.022 (-0.88%) | 6,081,808 |
29 Jan 2004 | CNY | 2.4178 | 2.5711 | 2.4178 | 2.5178 | 2.5178 | +0.109 (+4.52%) | 9,022,014 |
16 Jan 2004 | CNY | 2.3667 | 2.4178 | 2.3444 | 2.4089 | 2.4089 | +0.062 (+2.65%) | 7,566,421 |
15 Jan 2004 | CNY | 2.3667 | 2.3733 | 2.3222 | 2.3467 | 2.3467 | +0.022 (+0.96%) | 3,683,250 |
14 Jan 2004 | CNY | 2.3222 | 2.3556 | 2.3067 | 2.3244 | 2.3244 | 0.0 (0.0%) | 2,971,602 |
13 Jan 2004 | CNY | 2.3178 | 2.3711 | 2.3067 | 2.3244 | 2.3244 | +0.009 (+0.38%) | 3,298,041 |
12 Jan 2004 | CNY | 2.3 | 2.3222 | 2.2711 | 2.3156 | 2.3156 | +0.007 (+0.29%) | 2,389,563 |
9 Jan 2004 | CNY | 2.3444 | 2.4178 | 2.3067 | 2.3089 | 2.3089 | -0.031 (-1.33%) | 5,526,967 |
8 Jan 2004 | CNY | 2.3244 | 2.3733 | 2.3222 | 2.34 | 2.34 | +0.02 (+0.86%) | 5,175,319 |
7 Jan 2004 | CNY | 2.3689 | 2.3889 | 2.3133 | 2.32 | 2.32 | -0.056 (-2.34%) | 5,466,465 |
6 Jan 2004 | CNY | 2.3489 | 2.4311 | 2.34 | 2.3756 | 2.3756 | +0.027 (+1.14%) | 6,423,628 |
5 Jan 2004 | CNY | 2.3333 | 2.3733 | 2.3 | 2.3489 | 2.3489 | +0.013 (+0.57%) | 2,704,441 |
2 Jan 2004 | CNY | 2.3111 | 2.3444 | 2.28 | 2.3356 | 2.3356 | +0.004 (+0.19%) | 3,216,253 |
31 Dec 2003 | CNY | 2.3111 | 2.3444 | 2.2844 | 2.3311 | 2.3311 | +0.02 (+0.87%) | 5,558,620 |
30 Dec 2003 | CNY | 2.2378 | 2.3156 | 2.2178 | 2.3111 | 2.3111 | +0.062 (+2.77%) | 5,473,071 |
29 Dec 2003 | CNY | 2.2444 | 2.2667 | 2.2289 | 2.2489 | 2.2489 | -0.029 (-1.27%) | 1,981,759 |