Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | CNY | 5.97 | 6.36 | 5.92 | 6.28 | 6.28 | +0.3 (+5.02%) | 6,921,816 |
15 Jan 2004 | CNY | 5.68 | 6.15 | 5.58 | 5.98 | 5.98 | +0.3 (+5.28%) | 5,319,639 |
14 Jan 2004 | CNY | 5.68 | 5.73 | 5.6 | 5.68 | 5.68 | -0.03 (-0.53%) | 1,473,178 |
13 Jan 2004 | CNY | 5.54 | 5.8 | 5.43 | 5.71 | 5.71 | +0.17 (+3.07%) | 3,104,006 |
12 Jan 2004 | CNY | 5.58 | 5.64 | 5.48 | 5.54 | 5.54 | -0.09 (-1.60%) | 1,133,271 |
9 Jan 2004 | CNY | 5.56 | 5.65 | 5.48 | 5.63 | 5.63 | +0.07 (+1.26%) | 2,403,450 |
8 Jan 2004 | CNY | 5.57 | 5.62 | 5.46 | 5.56 | 5.56 | +0.09 (+1.65%) | 1,306,436 |
7 Jan 2004 | CNY | 5.4 | 5.58 | 5.38 | 5.47 | 5.47 | +0.03 (+0.55%) | 1,089,641 |
6 Jan 2004 | CNY | 5.61 | 5.64 | 5.37 | 5.44 | 5.44 | -0.2 (-3.55%) | 1,718,516 |
5 Jan 2004 | CNY | 5.63 | 5.77 | 5.58 | 5.64 | 5.64 | -0.04 (-0.70%) | 1,570,364 |
2 Jan 2004 | CNY | 5.9 | 6.02 | 5.56 | 5.68 | 5.68 | +0.16 (+2.90%) | 2,329,104 |
31 Dec 2003 | CNY | 5.53 | 5.62 | 5.48 | 5.52 | 5.52 | -0.01 (-0.18%) | 1,117,338 |
30 Dec 2003 | CNY | 5.51 | 5.57 | 5.42 | 5.53 | 5.53 | +0.02 (+0.36%) | 824,401 |
29 Dec 2003 | CNY | 5.43 | 5.66 | 5.36 | 5.51 | 5.51 | +0.09 (+1.66%) | 2,159,945 |
26 Dec 2003 | CNY | 5.35 | 5.45 | 5.28 | 5.42 | 5.42 | +0.09 (+1.69%) | 1,166,631 |
25 Dec 2003 | CNY | 5.35 | 5.37 | 5.28 | 5.33 | 5.33 | -0.03 (-0.56%) | 1,044,167 |
24 Dec 2003 | CNY | 5.48 | 5.5 | 5.28 | 5.36 | 5.36 | -0.05 (-0.92%) | 1,228,272 |
23 Dec 2003 | CNY | 5.32 | 5.47 | 5.31 | 5.41 | 5.41 | +0.11 (+2.08%) | 1,226,119 |
22 Dec 2003 | CNY | 5.33 | 5.4 | 5.11 | 5.3 | 5.3 | -0.03 (-0.56%) | 2,001,435 |
19 Dec 2003 | CNY | 5.5 | 5.55 | 5.28 | 5.33 | 5.33 | -0.2 (-3.62%) | 1,573,485 |
18 Dec 2003 | CNY | 5.67 | 5.67 | 5.49 | 5.53 | 5.53 | -0.16 (-2.81%) | 1,307,799 |
17 Dec 2003 | CNY | 5.78 | 5.78 | 5.69 | 5.69 | 5.69 | -0.07 (-1.22%) | 840,250 |
16 Dec 2003 | CNY | 5.86 | 5.86 | 5.68 | 5.76 | 5.76 | -0.1 (-1.71%) | 777,117 |
15 Dec 2003 | CNY | 5.9 | 5.95 | 5.77 | 5.86 | 5.86 | +0.02 (+0.34%) | 979,563 |
12 Dec 2003 | CNY | 5.88 | 5.94 | 5.8 | 5.84 | 5.84 | -0.09 (-1.52%) | 976,353 |
11 Dec 2003 | CNY | 5.7 | 5.99 | 5.61 | 5.93 | 5.93 | +0.25 (+4.40%) | 3,721,748 |
10 Dec 2003 | CNY | 5.65 | 5.69 | 5.58 | 5.68 | 5.68 | +0.03 (+0.53%) | 1,253,689 |
9 Dec 2003 | CNY | 5.68 | 5.68 | 5.58 | 5.65 | 5.65 | -0.02 (-0.35%) | 1,059,979 |
8 Dec 2003 | CNY | 5.83 | 5.83 | 5.65 | 5.67 | 5.67 | -0.16 (-2.74%) | 927,675 |
5 Dec 2003 | CNY | 5.7 | 5.85 | 5.68 | 5.83 | 5.83 | +0.13 (+2.28%) | 920,429 |