Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2004 | CNY | 0.8435 | 0.8491 | 0.8364 | 0.8483 | 0.8483 | +0.005 (+0.57%) | 4,916,993 |
3 Feb 2004 | CNY | 0.8173 | 0.8515 | 0.8133 | 0.8435 | 0.8435 | +0.026 (+3.21%) | 5,509,951 |
2 Feb 2004 | CNY | 0.8109 | 0.8276 | 0.8006 | 0.8173 | 0.8173 | +0.011 (+1.39%) | 4,335,269 |
30 Jan 2004 | CNY | 0.8292 | 0.834 | 0.8053 | 0.8061 | 0.8061 | -0.019 (-2.31%) | 4,843,982 |
29 Jan 2004 | CNY | 0.8006 | 0.8276 | 0.8006 | 0.8252 | 0.8252 | +0.026 (+3.28%) | 4,080,888 |
16 Jan 2004 | CNY | 0.7815 | 0.8006 | 0.7687 | 0.799 | 0.799 | +0.014 (+1.84%) | 5,801,002 |
15 Jan 2004 | CNY | 0.7727 | 0.7862 | 0.7727 | 0.7846 | 0.7846 | +0.009 (+1.23%) | 4,547,114 |
14 Jan 2004 | CNY | 0.7695 | 0.7791 | 0.7695 | 0.7751 | 0.7751 | +0.006 (+0.73%) | 3,949,619 |
13 Jan 2004 | CNY | 0.7719 | 0.7918 | 0.7639 | 0.7695 | 0.7695 | -0.001 (-0.10%) | 5,355,347 |
12 Jan 2004 | CNY | 0.7679 | 0.7719 | 0.7632 | 0.7703 | 0.7703 | +0.002 (+0.31%) | 5,075,267 |
9 Jan 2004 | CNY | 0.8101 | 0.8101 | 0.756 | 0.7679 | 0.7679 | -0.019 (-2.43%) | 6,888,033 |
8 Jan 2004 | CNY | 0.752 | 0.791 | 0.752 | 0.787 | 0.787 | +0.029 (+3.88%) | 13,499,430 |
7 Jan 2004 | CNY | 0.7616 | 0.7671 | 0.7441 | 0.7576 | 0.7576 | -0.004 (-0.53%) | 5,102,951 |
6 Jan 2004 | CNY | 0.7464 | 0.7687 | 0.7448 | 0.7616 | 0.7616 | -0.001 (-0.10%) | 6,936,238 |
5 Jan 2004 | CNY | 0.7305 | 0.7894 | 0.725 | 0.7624 | 0.7624 | +0.043 (+5.98%) | 18,061,812 |
2 Jan 2004 | CNY | 0.7082 | 0.721 | 0.7082 | 0.7194 | 0.7194 | +0.008 (+1.12%) | 2,737,766 |
31 Dec 2003 | CNY | 0.6979 | 0.7178 | 0.6868 | 0.7114 | 0.7114 | +0.013 (+1.93%) | 4,393,213 |
30 Dec 2003 | CNY | 0.7067 | 0.7114 | 0.6883 | 0.6979 | 0.6979 | -0.014 (-2.01%) | 3,224,412 |
29 Dec 2003 | CNY | 0.725 | 0.7305 | 0.7082 | 0.7122 | 0.7122 | -0.007 (-1.00%) | 3,132,300 |
26 Dec 2003 | CNY | 0.7146 | 0.721 | 0.6987 | 0.7194 | 0.7194 | +0.005 (+0.67%) | 2,043,698 |
25 Dec 2003 | CNY | 0.6963 | 0.7154 | 0.6899 | 0.7146 | 0.7146 | +0.018 (+2.63%) | 3,590,811 |
24 Dec 2003 | CNY | 0.6963 | 0.6987 | 0.6899 | 0.6963 | 0.6963 | -0.001 (-0.11%) | 2,197,875 |
23 Dec 2003 | CNY | 0.7003 | 0.7003 | 0.6883 | 0.6971 | 0.6971 | +0.003 (+0.46%) | 3,556,303 |
22 Dec 2003 | CNY | 0.678 | 0.7003 | 0.6605 | 0.6939 | 0.6939 | +0.009 (+1.39%) | 3,952,421 |
19 Dec 2003 | CNY | 0.7051 | 0.713 | 0.6692 | 0.6844 | 0.6844 | -0.022 (-3.16%) | 6,280,171 |
18 Dec 2003 | CNY | 0.7289 | 0.7385 | 0.7051 | 0.7067 | 0.7067 | -0.03 (-4.10%) | 3,797,566 |
17 Dec 2003 | CNY | 0.7337 | 0.748 | 0.7337 | 0.7369 | 0.7369 | -0.003 (-0.43%) | 2,615,067 |
16 Dec 2003 | CNY | 0.756 | 0.756 | 0.7313 | 0.7401 | 0.7401 | -0.014 (-1.90%) | 2,858,730 |
15 Dec 2003 | CNY | 0.7608 | 0.7608 | 0.7488 | 0.7544 | 0.7544 | -0.006 (-0.74%) | 1,552,050 |
12 Dec 2003 | CNY | 0.756 | 0.7616 | 0.752 | 0.76 | 0.76 | +0.001 (+0.11%) | 2,204,146 |