Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2004 | CNY | 3.6482 | 3.7315 | 3.625 | 3.6389 | 3.6389 | -0.009 (-0.25%) | 6,463,465 |
11 Feb 2004 | CNY | 3.7361 | 3.7639 | 3.6019 | 3.6482 | 3.6482 | -0.088 (-2.35%) | 9,924,606 |
10 Feb 2004 | CNY | 3.787 | 3.8704 | 3.662 | 3.7361 | 3.7361 | +0.005 (+0.12%) | 15,429,275 |
9 Feb 2004 | CNY | 3.6204 | 3.7315 | 3.5787 | 3.7315 | 3.7315 | +0.111 (+3.07%) | 9,704,651 |
6 Feb 2004 | CNY | 3.5324 | 3.6852 | 3.4537 | 3.6204 | 3.6204 | +0.093 (+2.62%) | 14,418,041 |
5 Feb 2004 | CNY | 3.4306 | 3.5509 | 3.4306 | 3.5278 | 3.5278 | +0.102 (+2.97%) | 11,164,182 |
4 Feb 2004 | CNY | 3.3565 | 3.4537 | 3.3565 | 3.4259 | 3.4259 | +0.069 (+2.07%) | 8,733,413 |
3 Feb 2004 | CNY | 3.3241 | 3.463 | 3.3102 | 3.3565 | 3.3565 | +0.028 (+0.84%) | 10,604,880 |
2 Feb 2004 | CNY | 3.2361 | 3.3889 | 3.213 | 3.3287 | 3.3287 | +0.125 (+3.90%) | 9,682,768 |
30 Jan 2004 | CNY | 3.2778 | 3.2917 | 3.1759 | 3.2037 | 3.2037 | -0.056 (-1.71%) | 11,155,160 |
29 Jan 2004 | CNY | 3.2222 | 3.2593 | 3.1389 | 3.2593 | 3.2593 | +0.083 (+2.63%) | 9,042,563 |
28 Jan 2004 | CNY | 3.0833 | 3.2361 | 3.0833 | 3.1759 | 3.1759 | 0.0 (0.0%) | 0 |
27 Jan 2004 | CNY | 3.0833 | 3.2361 | 3.0833 | 3.1759 | 3.1759 | 0.0 (0.0%) | 0 |
26 Jan 2004 | CNY | 3.0833 | 3.2361 | 3.0833 | 3.1759 | 3.1759 | 0.0 (0.0%) | 0 |
23 Jan 2004 | CNY | 3.0833 | 3.2361 | 3.0833 | 3.1759 | 3.1759 | 0.0 (0.0%) | 0 |
22 Jan 2004 | CNY | 3.0833 | 3.2361 | 3.0833 | 3.1759 | 3.1759 | 0.0 (0.0%) | 0 |
21 Jan 2004 | CNY | 3.0833 | 3.2361 | 3.0833 | 3.1759 | 3.1759 | 0.0 (0.0%) | 0 |
20 Jan 2004 | CNY | 3.0833 | 3.2361 | 3.0833 | 3.1759 | 3.1759 | 0.0 (0.0%) | 0 |
19 Jan 2004 | CNY | 3.0833 | 3.2361 | 3.0833 | 3.1759 | 3.1759 | 0.0 (0.0%) | 0 |
16 Jan 2004 | CNY | 3.0833 | 3.2361 | 3.0833 | 3.1759 | 3.1759 | +0.139 (+4.57%) | 17,776,843 |
15 Jan 2004 | CNY | 2.9444 | 3.125 | 2.9259 | 3.037 | 3.037 | +0.093 (+3.14%) | 13,666,052 |
14 Jan 2004 | CNY | 2.9861 | 3.0046 | 2.9074 | 2.9444 | 2.9444 | -0.014 (-0.47%) | 5,444,267 |
13 Jan 2004 | CNY | 2.8472 | 2.9815 | 2.8333 | 2.9583 | 2.9583 | +0.111 (+3.90%) | 9,811,704 |
12 Jan 2004 | CNY | 2.8704 | 2.8935 | 2.8056 | 2.8472 | 2.8472 | -0.028 (-0.97%) | 5,120,778 |
9 Jan 2004 | CNY | 2.9167 | 2.9537 | 2.8704 | 2.875 | 2.875 | -0.046 (-1.58%) | 6,348,931 |
8 Jan 2004 | CNY | 2.9074 | 2.9444 | 2.8426 | 2.9213 | 2.9213 | +0.018 (+0.64%) | 7,169,904 |
7 Jan 2004 | CNY | 2.9491 | 2.9583 | 2.8843 | 2.9028 | 2.9028 | -0.042 (-1.41%) | 5,127,239 |
6 Jan 2004 | CNY | 2.8472 | 2.9444 | 2.8148 | 2.9444 | 2.9444 | +0.102 (+3.58%) | 8,564,661 |
5 Jan 2004 | CNY | 2.8333 | 2.8565 | 2.7778 | 2.8426 | 2.8426 | +0.014 (+0.49%) | 4,839,430 |
2 Jan 2004 | CNY | 2.7546 | 2.8796 | 2.7546 | 2.8287 | 2.8287 | +0.093 (+3.38%) | 3,767,178 |