Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2004 | CNY | 7.31 | 7.45 | 7.26 | 7.42 | 7.42 | +0.03 (+0.41%) | 1,299,894 |
12 Jan 2004 | CNY | 7 | 7.5 | 7 | 7.39 | 7.39 | +0.45 (+6.48%) | 3,075,096 |
9 Jan 2004 | CNY | 7.18 | 7.18 | 6.92 | 6.94 | 6.94 | -0.13 (-1.84%) | 1,231,000 |
8 Jan 2004 | CNY | 7.15 | 7.21 | 7.05 | 7.07 | 7.07 | -0.08 (-1.12%) | 1,303,638 |
7 Jan 2004 | CNY | 6.95 | 7.17 | 6.85 | 7.15 | 7.15 | +0.2 (+2.88%) | 1,987,055 |
6 Jan 2004 | CNY | 6.78 | 6.97 | 6.73 | 6.95 | 6.95 | +0.17 (+2.51%) | 1,835,388 |
5 Jan 2004 | CNY | 6.8 | 6.81 | 6.71 | 6.78 | 6.78 | -0.02 (-0.29%) | 681,948 |
2 Jan 2004 | CNY | 6.66 | 6.85 | 6.62 | 6.8 | 6.8 | +0.18 (+2.72%) | 1,165,188 |
31 Dec 2003 | CNY | 6.65 | 6.66 | 6.6 | 6.62 | 6.62 | -0.02 (-0.30%) | 488,382 |
30 Dec 2003 | CNY | 6.68 | 6.7 | 6.6 | 6.64 | 6.64 | -0.04 (-0.60%) | 567,448 |
29 Dec 2003 | CNY | 6.67 | 6.7 | 6.64 | 6.68 | 6.68 | -0.02 (-0.30%) | 356,511 |
26 Dec 2003 | CNY | 6.64 | 6.7 | 6.62 | 6.7 | 6.7 | 0.0 (0.0%) | 638,366 |
25 Dec 2003 | CNY | 6.82 | 6.84 | 6.68 | 6.7 | 6.7 | -0.06 (-0.89%) | 592,430 |
24 Dec 2003 | CNY | 6.7 | 6.8 | 6.7 | 6.76 | 6.76 | +0.08 (+1.20%) | 504,932 |
23 Dec 2003 | CNY | 6.72 | 6.89 | 6.67 | 6.68 | 6.68 | -0.03 (-0.45%) | 675,623 |
22 Dec 2003 | CNY | 6.61 | 6.75 | 6.54 | 6.71 | 6.71 | +0.1 (+1.51%) | 703,100 |
19 Dec 2003 | CNY | 6.76 | 6.8 | 6.53 | 6.61 | 6.61 | -0.15 (-2.22%) | 946,085 |
18 Dec 2003 | CNY | 6.9 | 6.9 | 6.76 | 6.76 | 6.76 | -0.14 (-2.03%) | 486,000 |
17 Dec 2003 | CNY | 7 | 7 | 6.87 | 6.9 | 6.9 | -0.1 (-1.43%) | 405,136 |
16 Dec 2003 | CNY | 7.06 | 7.06 | 6.91 | 7 | 7 | -0.06 (-0.85%) | 468,588 |
15 Dec 2003 | CNY | 7.18 | 7.19 | 7.04 | 7.06 | 7.06 | -0.1 (-1.40%) | 326,200 |
12 Dec 2003 | CNY | 7.08 | 7.19 | 7.02 | 7.16 | 7.16 | +0.07 (+0.99%) | 438,947 |
11 Dec 2003 | CNY | 7.1 | 7.12 | 7.03 | 7.09 | 7.09 | -0.01 (-0.14%) | 427,265 |
10 Dec 2003 | CNY | 7.06 | 7.12 | 7.01 | 7.1 | 7.1 | +0.04 (+0.57%) | 503,410 |
9 Dec 2003 | CNY | 6.98 | 7.09 | 6.96 | 7.06 | 7.06 | +0.06 (+0.86%) | 254,585 |
8 Dec 2003 | CNY | 7.1 | 7.14 | 6.98 | 7 | 7 | -0.1 (-1.41%) | 433,965 |
5 Dec 2003 | CNY | 7.16 | 7.18 | 7.03 | 7.1 | 7.1 | -0.08 (-1.11%) | 480,513 |
4 Dec 2003 | CNY | 7.17 | 7.23 | 7.1 | 7.18 | 7.18 | -0.05 (-0.69%) | 424,093 |
3 Dec 2003 | CNY | 7.15 | 7.28 | 7.05 | 7.23 | 7.23 | +0.07 (+0.98%) | 1,026,946 |
2 Dec 2003 | CNY | 7.16 | 7.2 | 7.09 | 7.16 | 7.16 | +0.01 (+0.14%) | 690,685 |