Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2004 | CNY | 4.735 | 4.9 | 4.7 | 4.865 | 4.865 | +0.165 (+3.51%) | 797,550 |
7 Jan 2004 | CNY | 4.705 | 4.71 | 4.63 | 4.7 | 4.7 | +0.005 (+0.11%) | 525,490 |
6 Jan 2004 | CNY | 4.66 | 4.8 | 4.66 | 4.695 | 4.695 | +0.04 (+0.86%) | 426,052 |
5 Jan 2004 | CNY | 4.69 | 4.7 | 4.635 | 4.655 | 4.655 | 0.0 (0.0%) | 363,166 |
2 Jan 2004 | CNY | 4.655 | 4.7 | 4.625 | 4.655 | 4.655 | 0.0 (0.0%) | 261,520 |
31 Dec 2003 | CNY | 4.68 | 4.72 | 4.65 | 4.655 | 4.655 | -0.01 (-0.21%) | 406,702 |
30 Dec 2003 | CNY | 4.69 | 4.745 | 4.635 | 4.665 | 4.665 | -0.05 (-1.06%) | 300,334 |
29 Dec 2003 | CNY | 4.705 | 4.87 | 4.695 | 4.715 | 4.715 | +0.04 (+0.86%) | 468,728 |
26 Dec 2003 | CNY | 4.69 | 4.715 | 4.6 | 4.675 | 4.675 | -0.015 (-0.32%) | 382,450 |
25 Dec 2003 | CNY | 4.62 | 4.88 | 4.55 | 4.69 | 4.69 | +0.065 (+1.41%) | 830,540 |
24 Dec 2003 | CNY | 4.695 | 4.735 | 4.605 | 4.625 | 4.625 | -0.085 (-1.80%) | 489,588 |
23 Dec 2003 | CNY | 4.765 | 4.81 | 4.61 | 4.71 | 4.71 | -0.07 (-1.46%) | 854,630 |
22 Dec 2003 | CNY | 4.63 | 4.83 | 4.405 | 4.78 | 4.78 | +0.065 (+1.38%) | 1,281,926 |
19 Dec 2003 | CNY | 5.165 | 5.185 | 4.715 | 4.715 | 4.715 | -0.525 (-10.02%) | 2,938,798 |
18 Dec 2003 | CNY | 5.615 | 5.65 | 5.185 | 5.24 | 5.24 | -0.31 (-5.59%) | 4,359,568 |
17 Dec 2003 | CNY | 5.05 | 5.55 | 5.045 | 5.55 | 5.55 | +0.505 (+10.01%) | 4,572,610 |
16 Dec 2003 | CNY | 4.825 | 5.2 | 4.7 | 5.045 | 5.045 | +0.13 (+2.64%) | 1,247,000 |
15 Dec 2003 | CNY | 4.915 | 4.965 | 4.815 | 4.915 | 4.915 | +0.01 (+0.20%) | 274,904 |
12 Dec 2003 | CNY | 4.75 | 4.94 | 4.71 | 4.905 | 4.905 | +0.145 (+3.05%) | 559,072 |
11 Dec 2003 | CNY | 4.77 | 4.81 | 4.7 | 4.76 | 4.76 | -0.01 (-0.21%) | 202,222 |
10 Dec 2003 | CNY | 4.705 | 4.78 | 4.7 | 4.77 | 4.77 | -0.015 (-0.31%) | 112,380 |
9 Dec 2003 | CNY | 4.725 | 4.81 | 4.655 | 4.785 | 4.785 | +0.06 (+1.27%) | 116,626 |
8 Dec 2003 | CNY | 4.9 | 4.9 | 4.71 | 4.725 | 4.725 | -0.165 (-3.37%) | 169,010 |
5 Dec 2003 | CNY | 4.925 | 4.95 | 4.84 | 4.89 | 4.89 | +0.02 (+0.41%) | 185,506 |
4 Dec 2003 | CNY | 4.7 | 5.065 | 4.7 | 4.87 | 4.87 | +0.04 (+0.83%) | 172,640 |
3 Dec 2003 | CNY | 4.85 | 4.885 | 4.785 | 4.83 | 4.83 | -0.02 (-0.41%) | 201,934 |
2 Dec 2003 | CNY | 4.85 | 4.91 | 4.775 | 4.85 | 4.85 | +0.005 (+0.10%) | 410,264 |
1 Dec 2003 | CNY | 4.78 | 4.85 | 4.775 | 4.845 | 4.845 | +0.07 (+1.47%) | 223,070 |
28 Nov 2003 | CNY | 4.755 | 4.89 | 4.715 | 4.775 | 4.775 | -0.025 (-0.52%) | 213,160 |
27 Nov 2003 | CNY | 5.025 | 5.025 | 4.78 | 4.8 | 4.8 | -0.275 (-5.42%) | 635,482 |