Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2004 | CNY | 2.8935 | 2.9677 | 2.8911 | 2.9603 | 2.9603 | +0.059 (+2.05%) | 8,170,380 |
5 Jan 2004 | CNY | 2.9183 | 2.9232 | 2.8688 | 2.9009 | 2.9009 | -0.022 (-0.76%) | 5,821,657 |
2 Jan 2004 | CNY | 3.0172 | 3.0172 | 2.9158 | 2.9232 | 2.9232 | -0.099 (-3.27%) | 4,880,767 |
31 Dec 2003 | CNY | 3.0172 | 3.0419 | 2.9677 | 3.0221 | 3.0221 | -0.003 (-0.08%) | 6,106,321 |
30 Dec 2003 | CNY | 2.9183 | 3.0617 | 2.9133 | 3.0246 | 3.0246 | +0.097 (+3.30%) | 9,060,824 |
29 Dec 2003 | CNY | 2.938 | 2.9479 | 2.8935 | 2.9281 | 2.9281 | -0.003 (-0.09%) | 6,144,965 |
26 Dec 2003 | CNY | 2.8935 | 2.9801 | 2.8935 | 2.9306 | 2.9306 | +0.037 (+1.28%) | 10,002,912 |
25 Dec 2003 | CNY | 2.8268 | 2.896 | 2.8268 | 2.8935 | 2.8935 | +0.067 (+2.36%) | 8,645,191 |
24 Dec 2003 | CNY | 2.7451 | 2.8292 | 2.7451 | 2.8268 | 2.8268 | +0.082 (+2.98%) | 5,628,385 |
23 Dec 2003 | CNY | 2.7031 | 2.7476 | 2.6957 | 2.7451 | 2.7451 | +0.042 (+1.55%) | 3,026,045 |
22 Dec 2003 | CNY | 2.6314 | 2.7105 | 2.5473 | 2.7031 | 2.7031 | +0.072 (+2.72%) | 2,306,743 |
19 Dec 2003 | CNY | 2.6907 | 2.7031 | 2.6091 | 2.6314 | 2.6314 | -0.059 (-2.20%) | 1,283,858 |
18 Dec 2003 | CNY | 2.6932 | 2.7204 | 2.6759 | 2.6907 | 2.6907 | -0.003 (-0.09%) | 1,197,116 |
17 Dec 2003 | CNY | 2.7006 | 2.7179 | 2.6883 | 2.6932 | 2.6932 | -0.007 (-0.27%) | 1,107,920 |
16 Dec 2003 | CNY | 2.6833 | 2.708 | 2.6462 | 2.7006 | 2.7006 | +0.017 (+0.64%) | 1,029,884 |
15 Dec 2003 | CNY | 2.7031 | 2.713 | 2.6709 | 2.6833 | 2.6833 | -0.02 (-0.73%) | 942,342 |
12 Dec 2003 | CNY | 2.7006 | 2.7056 | 2.6685 | 2.7031 | 2.7031 | +0.003 (+0.09%) | 611,444 |
11 Dec 2003 | CNY | 2.7328 | 2.7723 | 2.6858 | 2.7006 | 2.7006 | -0.032 (-1.18%) | 1,099,728 |
10 Dec 2003 | CNY | 2.708 | 2.7699 | 2.708 | 2.7328 | 2.7328 | +0.025 (+0.92%) | 1,477,114 |
9 Dec 2003 | CNY | 2.7155 | 2.7204 | 2.7006 | 2.708 | 2.708 | -0.007 (-0.28%) | 415,673 |
8 Dec 2003 | CNY | 2.7204 | 2.7352 | 2.7031 | 2.7155 | 2.7155 | -0.005 (-0.18%) | 769,684 |
5 Dec 2003 | CNY | 2.7575 | 2.7575 | 2.713 | 2.7204 | 2.7204 | -0.037 (-1.35%) | 476,528 |
4 Dec 2003 | CNY | 2.7872 | 2.807 | 2.7204 | 2.7575 | 2.7575 | -0.03 (-1.07%) | 568,179 |
3 Dec 2003 | CNY | 2.7748 | 2.802 | 2.7649 | 2.7872 | 2.7872 | +0.012 (+0.45%) | 740,368 |
2 Dec 2003 | CNY | 2.7674 | 2.7897 | 2.7624 | 2.7748 | 2.7748 | +0.007 (+0.27%) | 854,597 |
1 Dec 2003 | CNY | 2.7402 | 2.7699 | 2.7377 | 2.7674 | 2.7674 | +0.027 (+0.99%) | 965,188 |
28 Nov 2003 | CNY | 2.7377 | 2.76 | 2.7254 | 2.7402 | 2.7402 | +0.003 (+0.09%) | 298,816 |
27 Nov 2003 | CNY | 2.7575 | 2.76 | 2.7155 | 2.7377 | 2.7377 | -0.03 (-1.07%) | 374,834 |
26 Nov 2003 | CNY | 2.7971 | 2.7971 | 2.7501 | 2.7674 | 2.7674 | -0.03 (-1.06%) | 497,696 |
25 Nov 2003 | CNY | 2.8342 | 2.8935 | 2.7847 | 2.7971 | 2.7971 | -0.037 (-1.31%) | 2,159,352 |