Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2004 | CNY | 2.1088 | 2.1497 | 2.1006 | 2.1251 | 2.1251 | +0.004 (+0.19%) | 3,136,565 |
26 Feb 2004 | CNY | 2.1047 | 2.1231 | 2.0659 | 2.121 | 2.121 | +0.008 (+0.38%) | 6,211,683 |
25 Feb 2004 | CNY | 2.2089 | 2.2457 | 2.1047 | 2.1129 | 2.1129 | -0.09 (-4.08%) | 6,322,361 |
24 Feb 2004 | CNY | 2.1701 | 2.2253 | 2.1476 | 2.2028 | 2.2028 | +0.025 (+1.12%) | 7,898,694 |
23 Feb 2004 | CNY | 2.2886 | 2.309 | 2.1742 | 2.1783 | 2.1783 | -0.08 (-3.53%) | 9,725,972 |
20 Feb 2004 | CNY | 2.2437 | 2.2886 | 2.2314 | 2.258 | 2.258 | +0.012 (+0.55%) | 8,988,689 |
19 Feb 2004 | CNY | 2.166 | 2.2947 | 2.1476 | 2.2457 | 2.2457 | +0.09 (+4.17%) | 23,257,990 |
18 Feb 2004 | CNY | 2.1558 | 2.166 | 2.1313 | 2.1558 | 2.1558 | +0.006 (+0.28%) | 12,129,517 |
17 Feb 2004 | CNY | 2.0863 | 2.1558 | 2.074 | 2.1497 | 2.1497 | +0.063 (+3.04%) | 11,553,980 |
16 Feb 2004 | CNY | 2.0434 | 2.0884 | 2.0291 | 2.0863 | 2.0863 | +0.041 (+2.00%) | 4,679,722 |
13 Feb 2004 | CNY | 2.0843 | 2.0843 | 2.0373 | 2.0454 | 2.0454 | -0.033 (-1.57%) | 4,983,472 |
12 Feb 2004 | CNY | 2.1006 | 2.119 | 2.0536 | 2.0781 | 2.0781 | -0.014 (-0.68%) | 6,628,920 |
11 Feb 2004 | CNY | 2.1231 | 2.1354 | 2.0761 | 2.0924 | 2.0924 | +0.02 (+0.98%) | 10,292,995 |
10 Feb 2004 | CNY | 2.074 | 2.117 | 2.0536 | 2.072 | 2.072 | -0.008 (-0.39%) | 8,907,481 |
9 Feb 2004 | CNY | 2.023 | 2.0965 | 2.0127 | 2.0802 | 2.0802 | +0.047 (+2.31%) | 17,692,696 |
6 Feb 2004 | CNY | 2.0597 | 2.0597 | 2.025 | 2.0332 | 2.0332 | -0.029 (-1.39%) | 5,235,910 |
5 Feb 2004 | CNY | 2.0597 | 2.117 | 2.0434 | 2.0618 | 2.0618 | +0.016 (+0.80%) | 12,258,591 |
4 Feb 2004 | CNY | 1.9923 | 2.0679 | 1.9923 | 2.0454 | 2.0454 | +0.057 (+2.88%) | 9,589,924 |
3 Feb 2004 | CNY | 1.9801 | 1.9923 | 1.9555 | 1.9882 | 1.9882 | +0.008 (+0.41%) | 4,112,950 |
2 Feb 2004 | CNY | 1.978 | 2.0189 | 1.9433 | 1.9801 | 1.9801 | +0.012 (+0.63%) | 6,612,193 |
30 Jan 2004 | CNY | 1.9412 | 2.023 | 1.9249 | 1.9678 | 1.9678 | +0.029 (+1.47%) | 10,286,373 |
29 Jan 2004 | CNY | 1.9004 | 1.9392 | 1.8493 | 1.9392 | 1.9392 | +0.02 (+1.06%) | 6,669,627 |
16 Jan 2004 | CNY | 1.9044 | 1.9249 | 1.882 | 1.9188 | 1.9188 | +0.027 (+1.41%) | 3,198,941 |
15 Jan 2004 | CNY | 1.9167 | 1.9351 | 1.8779 | 1.8922 | 1.8922 | -0.031 (-1.59%) | 4,604,734 |
14 Jan 2004 | CNY | 1.9433 | 1.9433 | 1.9004 | 1.9228 | 1.9228 | +0.004 (+0.21%) | 3,787,203 |
13 Jan 2004 | CNY | 1.9147 | 1.9514 | 1.9024 | 1.9188 | 1.9188 | +0.004 (+0.21%) | 6,888,938 |
12 Jan 2004 | CNY | 1.8799 | 1.9331 | 1.8697 | 1.9147 | 1.9147 | +0.018 (+0.97%) | 5,848,699 |
9 Jan 2004 | CNY | 1.9392 | 1.9412 | 1.8595 | 1.8963 | 1.8963 | -0.043 (-2.21%) | 13,390,003 |
8 Jan 2004 | CNY | 1.978 | 1.9923 | 1.8963 | 1.9392 | 1.9392 | -0.008 (-0.42%) | 17,513,059 |
7 Jan 2004 | CNY | 1.8595 | 1.9474 | 1.8186 | 1.9474 | 1.9474 | +0.178 (+10.05%) | 26,099,110 |