Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2004 | CNY | 2.2277 | 2.2723 | 2.2188 | 2.2679 | 2.2679 | +0.04 (+1.80%) | 3,504,397 |
16 Feb 2004 | CNY | 2.1786 | 2.2321 | 2.1696 | 2.2277 | 2.2277 | +0.045 (+2.05%) | 2,179,347 |
13 Feb 2004 | CNY | 2.2411 | 2.2634 | 2.1741 | 2.183 | 2.183 | -0.058 (-2.59%) | 2,033,057 |
12 Feb 2004 | CNY | 2.2098 | 2.2545 | 2.1964 | 2.2411 | 2.2411 | +0.031 (+1.42%) | 2,887,185 |
11 Feb 2004 | CNY | 2.2054 | 2.2188 | 2.1652 | 2.2098 | 2.2098 | +0.004 (+0.20%) | 3,191,314 |
10 Feb 2004 | CNY | 2.2411 | 2.2455 | 2.2009 | 2.2054 | 2.2054 | -0.027 (-1.20%) | 2,991,296 |
9 Feb 2004 | CNY | 2.2098 | 2.2545 | 2.192 | 2.2321 | 2.2321 | +0.004 (+0.20%) | 3,175,533 |
6 Feb 2004 | CNY | 2.2455 | 2.2991 | 2.2054 | 2.2277 | 2.2277 | -0.018 (-0.79%) | 6,219,409 |
5 Feb 2004 | CNY | 2.1652 | 2.2545 | 2.1429 | 2.2455 | 2.2455 | +0.085 (+3.92%) | 5,297,295 |
4 Feb 2004 | CNY | 2.1473 | 2.1696 | 2.1205 | 2.1607 | 2.1607 | +0.018 (+0.83%) | 3,741,176 |
3 Feb 2004 | CNY | 2.1116 | 2.1518 | 2.0982 | 2.1429 | 2.1429 | +0.031 (+1.48%) | 2,628,920 |
2 Feb 2004 | CNY | 2.0982 | 2.1205 | 2.0268 | 2.1116 | 2.1116 | +0.054 (+2.60%) | 3,770,023 |
30 Jan 2004 | CNY | 2.058 | 2.1429 | 2.0536 | 2.058 | 2.058 | +0.018 (+0.87%) | 4,107,649 |
29 Jan 2004 | CNY | 2.0089 | 2.0446 | 1.9732 | 2.0402 | 2.0402 | +0.076 (+3.86%) | 2,396,504 |
16 Jan 2004 | CNY | 1.9554 | 1.9821 | 1.933 | 1.9643 | 1.9643 | 0.0 (0.0%) | 1,534,393 |
15 Jan 2004 | CNY | 2 | 2.0179 | 1.9241 | 1.9643 | 1.9643 | -0.036 (-1.79%) | 1,828,270 |
14 Jan 2004 | CNY | 2.0179 | 2.0446 | 1.9866 | 2 | 2 | -0.013 (-0.67%) | 1,425,188 |
13 Jan 2004 | CNY | 2.0313 | 2.0313 | 1.9643 | 2.0134 | 2.0134 | -0.018 (-0.88%) | 1,781,774 |
12 Jan 2004 | CNY | 1.933 | 2.0402 | 1.9286 | 2.0313 | 2.0313 | +0.089 (+4.60%) | 3,406,872 |
9 Jan 2004 | CNY | 1.9643 | 2.0134 | 1.9196 | 1.942 | 1.942 | -0.018 (-0.91%) | 2,686,082 |
8 Jan 2004 | CNY | 1.8795 | 1.9643 | 1.8795 | 1.9598 | 1.9598 | +0.098 (+5.28%) | 3,542,340 |
7 Jan 2004 | CNY | 1.8571 | 1.8884 | 1.8482 | 1.8616 | 1.8616 | +0.009 (+0.48%) | 1,882,939 |
6 Jan 2004 | CNY | 1.9241 | 1.9286 | 1.8304 | 1.8527 | 1.8527 | -0.076 (-3.94%) | 2,033,693 |
5 Jan 2004 | CNY | 1.875 | 1.9464 | 1.875 | 1.9286 | 1.9286 | +0.058 (+3.11%) | 1,920,065 |
2 Jan 2004 | CNY | 1.8795 | 1.9063 | 1.8661 | 1.8705 | 1.8705 | -0.013 (-0.71%) | 1,074,024 |
31 Dec 2003 | CNY | 1.8973 | 1.9107 | 1.875 | 1.8839 | 1.8839 | -0.009 (-0.48%) | 984,415 |
30 Dec 2003 | CNY | 1.9107 | 1.9196 | 1.8795 | 1.8929 | 1.8929 | -0.018 (-0.93%) | 1,019,827 |
29 Dec 2003 | CNY | 1.942 | 1.9643 | 1.9018 | 1.9107 | 1.9107 | -0.058 (-2.95%) | 1,377,868 |
26 Dec 2003 | CNY | 1.9464 | 2.0313 | 1.9464 | 1.9688 | 1.9688 | +0.022 (+1.15%) | 2,257,821 |
25 Dec 2003 | CNY | 2.0045 | 2.0223 | 1.8973 | 1.9464 | 1.9464 | -0.058 (-2.90%) | 2,736,372 |