Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | CNY | 1.4997 | 1.4997 | 1.3798 | 1.3838 | 1.3838 | -0.068 (-4.68%) | 13,409,148 |
5 Feb 2004 | CNY | 1.3838 | 1.4517 | 1.3838 | 1.4517 | 1.4517 | +0.068 (+4.91%) | 11,196,622 |
4 Feb 2004 | CNY | 1.3558 | 1.3958 | 1.3478 | 1.3838 | 1.3838 | +0.036 (+2.67%) | 7,623,858 |
3 Feb 2004 | CNY | 1.3158 | 1.3558 | 1.3038 | 1.3478 | 1.3478 | +0.028 (+2.12%) | 7,581,143 |
2 Feb 2004 | CNY | 1.3198 | 1.3238 | 1.2718 | 1.3198 | 1.3198 | +0.028 (+2.17%) | 7,052,368 |
30 Jan 2004 | CNY | 1.2638 | 1.3078 | 1.2638 | 1.2918 | 1.2918 | +0.028 (+2.22%) | 4,959,071 |
29 Jan 2004 | CNY | 1.2158 | 1.2718 | 1.2118 | 1.2638 | 1.2638 | +0.052 (+4.29%) | 2,880,634 |
16 Jan 2004 | CNY | 1.2398 | 1.2518 | 1.2078 | 1.2118 | 1.2118 | -0.036 (-2.89%) | 3,624,128 |
15 Jan 2004 | CNY | 1.2958 | 1.2958 | 1.2438 | 1.2478 | 1.2478 | -0.056 (-4.30%) | 5,343,437 |
14 Jan 2004 | CNY | 1.2398 | 1.3038 | 1.2238 | 1.3038 | 1.3038 | +0.064 (+5.16%) | 8,871,211 |
13 Jan 2004 | CNY | 1.2238 | 1.2518 | 1.2078 | 1.2398 | 1.2398 | +0.012 (+0.98%) | 3,163,127 |
12 Jan 2004 | CNY | 1.2518 | 1.2558 | 1.2118 | 1.2278 | 1.2278 | -0.024 (-1.92%) | 3,593,945 |
9 Jan 2004 | CNY | 1.2318 | 1.2638 | 1.1998 | 1.2518 | 1.2518 | +0.02 (+1.62%) | 4,215,567 |
8 Jan 2004 | CNY | 1.2398 | 1.2478 | 1.1958 | 1.2318 | 1.2318 | +0.004 (+0.33%) | 2,896,381 |
7 Jan 2004 | CNY | 1.2398 | 1.2598 | 1.2198 | 1.2278 | 1.2278 | -0.024 (-1.92%) | 2,788,377 |
6 Jan 2004 | CNY | 1.1798 | 1.2598 | 1.1798 | 1.2518 | 1.2518 | +0.048 (+3.99%) | 4,891,766 |
5 Jan 2004 | CNY | 1.1918 | 1.2278 | 1.1758 | 1.2038 | 1.2038 | +0.012 (+1.01%) | 2,551,659 |
2 Jan 2004 | CNY | 1.1798 | 1.2078 | 1.1598 | 1.1918 | 1.1918 | -0.004 (-0.33%) | 1,081,942 |
31 Dec 2003 | CNY | 1.1838 | 1.2278 | 1.1438 | 1.1958 | 1.1958 | -0.008 (-0.66%) | 3,617,874 |
30 Dec 2003 | CNY | 1.1838 | 1.2238 | 1.1838 | 1.2038 | 1.2038 | +0.004 (+0.33%) | 1,948,351 |
29 Dec 2003 | CNY | 1.2198 | 1.2318 | 1.1918 | 1.1998 | 1.1998 | -0.04 (-3.23%) | 2,715,864 |
26 Dec 2003 | CNY | 1.2518 | 1.2598 | 1.2278 | 1.2398 | 1.2398 | -0.012 (-0.96%) | 1,614,188 |
25 Dec 2003 | CNY | 1.1998 | 1.2558 | 1.1998 | 1.2518 | 1.2518 | +0.028 (+2.29%) | 3,776,172 |
24 Dec 2003 | CNY | 1.2678 | 1.2878 | 1.2038 | 1.2238 | 1.2238 | -0.044 (-3.47%) | 4,082,545 |
23 Dec 2003 | CNY | 1.2278 | 1.2878 | 1.2278 | 1.2678 | 1.2678 | +0.04 (+3.26%) | 3,356,662 |
22 Dec 2003 | CNY | 1.2398 | 1.2398 | 1.1798 | 1.2278 | 1.2278 | -0.016 (-1.29%) | 4,905,621 |
19 Dec 2003 | CNY | 1.2838 | 1.2838 | 1.2438 | 1.2438 | 1.2438 | -0.064 (-4.89%) | 5,086,479 |
18 Dec 2003 | CNY | 1.3678 | 1.3758 | 1.3078 | 1.3078 | 1.3078 | -0.068 (-4.94%) | 3,135,940 |
17 Dec 2003 | CNY | 1.3958 | 1.4078 | 1.3718 | 1.3758 | 1.3758 | -0.028 (-1.99%) | 2,701,761 |
16 Dec 2003 | CNY | 1.4117 | 1.4237 | 1.3798 | 1.4038 | 1.4038 | -0.008 (-0.56%) | 4,734,775 |