Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2004 | CNY | 1.7823 | 1.8497 | 1.7632 | 1.7805 | 1.7805 | +0.002 (+0.10%) | 10,512,532 |
7 Jan 2004 | CNY | 1.7217 | 1.8238 | 1.713 | 1.7788 | 1.7788 | +0.074 (+4.37%) | 20,145,181 |
6 Jan 2004 | CNY | 1.5815 | 1.7373 | 1.5815 | 1.7044 | 1.7044 | +0.123 (+7.77%) | 22,680,383 |
5 Jan 2004 | CNY | 1.5781 | 1.6006 | 1.5556 | 1.5815 | 1.5815 | -0.004 (-0.22%) | 6,685,731 |
2 Jan 2004 | CNY | 1.6179 | 1.6179 | 1.5556 | 1.585 | 1.585 | -0.035 (-2.14%) | 6,534,136 |
1 Jan 2004 | CNY | 1.6231 | 1.6559 | 1.6006 | 1.6196 | 1.6196 | 0.0 (0.0%) | 0 |
31 Dec 2003 | CNY | 1.6231 | 1.6559 | 1.6006 | 1.6196 | 1.6196 | +0.005 (+0.32%) | 2,681,895 |
30 Dec 2003 | CNY | 1.6127 | 1.6213 | 1.5954 | 1.6144 | 1.6144 | +0.002 (+0.11%) | 2,438,377 |
29 Dec 2003 | CNY | 1.6334 | 1.6594 | 1.611 | 1.6127 | 1.6127 | -0.009 (-0.53%) | 3,343,556 |
26 Dec 2003 | CNY | 1.6196 | 1.6438 | 1.6075 | 1.6213 | 1.6213 | -0.002 (-0.11%) | 3,268,773 |
25 Dec 2003 | CNY | 1.5988 | 1.6594 | 1.5798 | 1.6231 | 1.6231 | +0.031 (+1.96%) | 4,543,520 |
24 Dec 2003 | CNY | 1.5919 | 1.5954 | 1.5539 | 1.5919 | 1.5919 | -0.004 (-0.22%) | 3,851,004 |
23 Dec 2003 | CNY | 1.5919 | 1.6213 | 1.5054 | 1.5954 | 1.5954 | -0.002 (-0.11%) | 4,707,811 |
22 Dec 2003 | CNY | 1.5763 | 1.6438 | 1.4933 | 1.5971 | 1.5971 | +0.009 (+0.54%) | 4,289,374 |
19 Dec 2003 | CNY | 1.6265 | 1.6594 | 1.5487 | 1.5885 | 1.5885 | -0.043 (-2.65%) | 6,020,198 |
18 Dec 2003 | CNY | 1.6698 | 1.6819 | 1.6265 | 1.6317 | 1.6317 | -0.043 (-2.59%) | 2,603,437 |
17 Dec 2003 | CNY | 1.7096 | 1.7096 | 1.6681 | 1.675 | 1.675 | 0.0 (0.0%) | 3,838,405 |
16 Dec 2003 | CNY | 1.6957 | 1.6957 | 1.6646 | 1.675 | 1.675 | -0.019 (-1.12%) | 3,821,496 |
15 Dec 2003 | CNY | 1.694 | 1.694 | 1.694 | 1.694 | 1.694 | 0.0 (0.0%) | 0 |
12 Dec 2003 | CNY | 1.6957 | 1.7096 | 1.6905 | 1.694 | 1.694 | -0.002 (-0.10%) | 3,209,426 |
11 Dec 2003 | CNY | 1.6629 | 1.7303 | 1.6629 | 1.6957 | 1.6957 | -0.014 (-0.81%) | 3,167,487 |
10 Dec 2003 | CNY | 1.7217 | 1.7269 | 1.7027 | 1.7096 | 1.7096 | -0.014 (-0.80%) | 4,130,608 |
9 Dec 2003 | CNY | 1.713 | 1.7303 | 1.7009 | 1.7234 | 1.7234 | +0.009 (+0.50%) | 1,827,955 |
8 Dec 2003 | CNY | 1.6802 | 1.7459 | 1.6802 | 1.7148 | 1.7148 | +0.035 (+2.06%) | 4,321,275 |
5 Dec 2003 | CNY | 1.6957 | 1.7182 | 1.6698 | 1.6802 | 1.6802 | -0.014 (-0.81%) | 1,556,049 |
4 Dec 2003 | CNY | 1.694 | 1.6957 | 1.6715 | 1.694 | 1.694 | 0.0 (0.0%) | 2,186,115 |
3 Dec 2003 | CNY | 1.6992 | 1.6992 | 1.6611 | 1.694 | 1.694 | -0.009 (-0.51%) | 6,091,993 |
2 Dec 2003 | CNY | 1.72 | 1.7217 | 1.6888 | 1.7027 | 1.7027 | -0.009 (-0.50%) | 3,416,980 |
1 Dec 2003 | CNY | 1.6923 | 1.7148 | 1.6836 | 1.7113 | 1.7113 | +0.019 (+1.12%) | 2,992,851 |
28 Nov 2003 | CNY | 1.7044 | 1.7217 | 1.6784 | 1.6923 | 1.6923 | -0.01 (-0.61%) | 2,813,227 |