Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | CNY | 4.0791 | 4.0909 | 4.0495 | 4.0909 | 4.0909 | +0.012 (+0.29%) | 233,757 |
15 Jan 2004 | CNY | 4.0731 | 4.1264 | 4.0672 | 4.0791 | 4.0791 | 0.0 (0.0%) | 393,786 |
14 Jan 2004 | CNY | 4.0495 | 4.085 | 4.0376 | 4.0791 | 4.0791 | +0.036 (+0.88%) | 275,519 |
13 Jan 2004 | CNY | 4.0554 | 4.1146 | 4.0376 | 4.0435 | 4.0435 | -0.012 (-0.29%) | 372,704 |
12 Jan 2004 | CNY | 4.0672 | 4.0672 | 4.0376 | 4.0554 | 4.0554 | -0.012 (-0.29%) | 353,777 |
9 Jan 2004 | CNY | 4.1087 | 4.1442 | 4.0554 | 4.0672 | 4.0672 | -0.042 (-1.01%) | 409,032 |
8 Jan 2004 | CNY | 4.0909 | 4.1383 | 4.0554 | 4.1087 | 4.1087 | +0.024 (+0.58%) | 411,988 |
7 Jan 2004 | CNY | 4.1146 | 4.1323 | 4.0554 | 4.085 | 4.085 | -0.03 (-0.72%) | 344,465 |
6 Jan 2004 | CNY | 4.0613 | 4.2152 | 4.0376 | 4.1146 | 4.1146 | +0.065 (+1.61%) | 1,135,343 |
5 Jan 2004 | CNY | 4.0554 | 4.0731 | 4.0435 | 4.0495 | 4.0495 | 0.0 (0.0%) | 311,642 |
2 Jan 2004 | CNY | 4.0731 | 4.0731 | 4.0495 | 4.0495 | 4.0495 | -0.024 (-0.58%) | 174,367 |
31 Dec 2003 | CNY | 4.085 | 4.1087 | 4.0435 | 4.0731 | 4.0731 | -0.018 (-0.44%) | 167,611 |
30 Dec 2003 | CNY | 4.0495 | 4.1383 | 4.0495 | 4.0909 | 4.0909 | +0.03 (+0.73%) | 713,323 |
29 Dec 2003 | CNY | 4.156 | 4.156 | 4.0613 | 4.0613 | 4.0613 | -0.053 (-1.30%) | 754,867 |
26 Dec 2003 | CNY | 4.1797 | 4.2211 | 4.085 | 4.1146 | 4.1146 | -0.059 (-1.42%) | 207,255 |
25 Dec 2003 | CNY | 4.1501 | 4.2152 | 4.1264 | 4.1738 | 4.1738 | +0.024 (+0.57%) | 781,978 |
24 Dec 2003 | CNY | 4.2152 | 4.2152 | 4.1442 | 4.1501 | 4.1501 | -0.03 (-0.71%) | 743,440 |
23 Dec 2003 | CNY | 4.1323 | 4.233 | 4.1027 | 4.1797 | 4.1797 | +0.089 (+2.17%) | 1,645,816 |
22 Dec 2003 | CNY | 4.085 | 4.1146 | 4.0317 | 4.0909 | 4.0909 | +0.018 (+0.44%) | 462,329 |
19 Dec 2003 | CNY | 4.0731 | 4.1027 | 4.0435 | 4.0731 | 4.0731 | 0.0 (0.0%) | 378,025 |
18 Dec 2003 | CNY | 4.1146 | 4.1442 | 4.0435 | 4.0731 | 4.0731 | -0.018 (-0.44%) | 146,277 |
17 Dec 2003 | CNY | 4.1442 | 4.1856 | 4.0909 | 4.0909 | 4.0909 | +0.018 (+0.44%) | 184,282 |
16 Dec 2003 | CNY | 4.085 | 4.085 | 4.0376 | 4.0731 | 4.0731 | -0.012 (-0.29%) | 192,052 |
15 Dec 2003 | CNY | 4.0909 | 4.0909 | 4.0613 | 4.085 | 4.085 | +0.012 (+0.29%) | 138,455 |
12 Dec 2003 | CNY | 4.0909 | 4.0909 | 4.0495 | 4.0731 | 4.0731 | -0.03 (-0.72%) | 227,946 |
11 Dec 2003 | CNY | 4.1679 | 4.1738 | 4.085 | 4.1027 | 4.1027 | -0.065 (-1.56%) | 231,274 |
10 Dec 2003 | CNY | 4.1501 | 4.2034 | 4.1501 | 4.1679 | 4.1679 | +0.018 (+0.43%) | 278,868 |
9 Dec 2003 | CNY | 4.1975 | 4.233 | 4.1323 | 4.1501 | 4.1501 | -0.041 (-0.99%) | 315,510 |
8 Dec 2003 | CNY | 4.1323 | 4.2507 | 4.1323 | 4.1915 | 4.1915 | +0.118 (+2.91%) | 883,237 |
4 Dec 2003 | CNY | 4.1264 | 4.1264 | 4.0554 | 4.0731 | 4.0731 | -0.047 (-1.15%) | 223,467 |