Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2004 | CNY | 5.1926 | 5.2422 | 5.0932 | 5.1739 | 5.1739 | -0.012 (-0.24%) | 1,277,892 |
19 Feb 2004 | CNY | 5.1242 | 5.1863 | 5.0683 | 5.1863 | 5.1863 | +0.087 (+1.70%) | 2,636,680 |
18 Feb 2004 | CNY | 5.205 | 5.205 | 5.0683 | 5.0994 | 5.0994 | -0.081 (-1.56%) | 2,346,423 |
17 Feb 2004 | CNY | 4.9938 | 5.1926 | 4.9938 | 5.1801 | 5.1801 | +0.168 (+3.35%) | 4,916,207 |
16 Feb 2004 | CNY | 4.9379 | 5.0621 | 4.8696 | 5.0124 | 5.0124 | +0.087 (+1.76%) | 4,854,071 |
13 Feb 2004 | CNY | 4.9068 | 4.9752 | 4.9006 | 4.9255 | 4.9255 | -0.019 (-0.38%) | 654,465 |
12 Feb 2004 | CNY | 5.0311 | 5.0621 | 4.8944 | 4.9441 | 4.9441 | -0.087 (-1.73%) | 1,933,397 |
11 Feb 2004 | CNY | 5.0311 | 5.087 | 4.9565 | 5.0311 | 5.0311 | -0.006 (-0.12%) | 1,087,313 |
10 Feb 2004 | CNY | 5.0932 | 5.0932 | 5 | 5.0373 | 5.0373 | -0.031 (-0.61%) | 1,096,332 |
9 Feb 2004 | CNY | 5.0124 | 5.0745 | 4.9938 | 5.0683 | 5.0683 | +0.031 (+0.62%) | 1,210,623 |
6 Feb 2004 | CNY | 5.1366 | 5.2174 | 5.0186 | 5.0373 | 5.0373 | -0.106 (-2.05%) | 2,902,140 |
5 Feb 2004 | CNY | 5.2671 | 5.2671 | 5.0932 | 5.1429 | 5.1429 | -0.05 (-0.96%) | 1,891,027 |
4 Feb 2004 | CNY | 5.0311 | 5.205 | 5.0248 | 5.1926 | 5.1926 | +0.174 (+3.47%) | 2,984,580 |
3 Feb 2004 | CNY | 5.0683 | 5.0745 | 4.9814 | 5.0186 | 5.0186 | -0.056 (-1.10%) | 1,021,697 |
2 Feb 2004 | CNY | 5.0311 | 5.2174 | 5.0311 | 5.0745 | 5.0745 | +0.037 (+0.74%) | 1,484,027 |
30 Jan 2004 | CNY | 5.0186 | 5.0932 | 4.9814 | 5.0373 | 5.0373 | +0.025 (+0.50%) | 1,142,085 |
29 Jan 2004 | CNY | 4.913 | 5.0621 | 4.8944 | 5.0124 | 5.0124 | +0.137 (+2.80%) | 944,728 |
16 Jan 2004 | CNY | 4.9379 | 4.9565 | 4.8447 | 4.8758 | 4.8758 | -0.012 (-0.25%) | 456,193 |
15 Jan 2004 | CNY | 4.8447 | 4.9814 | 4.8323 | 4.8882 | 4.8882 | +0.043 (+0.90%) | 924,735 |
14 Jan 2004 | CNY | 4.8447 | 4.913 | 4.7516 | 4.8447 | 4.8447 | 0.0 (0.0%) | 285,324 |
13 Jan 2004 | CNY | 4.9379 | 4.9503 | 4.8137 | 4.8447 | 4.8447 | -0.062 (-1.27%) | 527,927 |
12 Jan 2004 | CNY | 4.882 | 5.0311 | 4.882 | 4.9068 | 4.9068 | +0.025 (+0.51%) | 760,243 |
9 Jan 2004 | CNY | 4.8075 | 4.913 | 4.7453 | 4.882 | 4.882 | +0.068 (+1.42%) | 557,876 |
8 Jan 2004 | CNY | 4.7764 | 4.8447 | 4.7205 | 4.8137 | 4.8137 | +0.037 (+0.78%) | 710,096 |
7 Jan 2004 | CNY | 4.8944 | 4.913 | 4.7267 | 4.7764 | 4.7764 | -0.137 (-2.78%) | 1,246,065 |
6 Jan 2004 | CNY | 4.8944 | 4.9689 | 4.8447 | 4.913 | 4.913 | 0.0 (0.0%) | 5,931,562 |
5 Jan 2004 | CNY | 4.9689 | 5 | 4.8447 | 4.913 | 4.913 | -0.056 (-1.12%) | 2,724,672 |
2 Jan 2004 | CNY | 4.8447 | 5.0621 | 4.8447 | 4.9689 | 4.9689 | -0.162 (-3.15%) | 272,412 |
31 Dec 2003 | CNY | 5.0435 | 5.1863 | 4.9689 | 5.1304 | 5.1304 | +0.087 (+1.72%) | 1,760,454 |
30 Dec 2003 | CNY | 5.0745 | 5.0808 | 5.0311 | 5.0435 | 5.0435 | -0.037 (-0.73%) | 430,031 |