Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | CNY | 8.3428 | 8.3428 | 8.037 | 8.0458 | 8.0458 | -0.297 (-3.56%) | 669,916 |
5 Feb 2004 | CNY | 7.775 | 8.5525 | 7.775 | 8.3428 | 8.3428 | +0.568 (+7.30%) | 1,055,241 |
4 Feb 2004 | CNY | 7.7488 | 7.8186 | 7.5828 | 7.775 | 7.775 | +0.052 (+0.68%) | 520,125 |
3 Feb 2004 | CNY | 7.5129 | 7.7313 | 7.5129 | 7.7226 | 7.7226 | +0.227 (+3.03%) | 580,157 |
2 Feb 2004 | CNY | 7.1547 | 7.5042 | 7.1547 | 7.4954 | 7.4954 | +0.341 (+4.76%) | 637,631 |
30 Jan 2004 | CNY | 7.3819 | 7.3819 | 7.0761 | 7.1547 | 7.1547 | -0.201 (-2.73%) | 900,425 |
29 Jan 2004 | CNY | 7.1372 | 7.3731 | 7.0848 | 7.3556 | 7.3556 | +0.218 (+3.06%) | 193,666 |
16 Jan 2004 | CNY | 7.1198 | 7.146 | 7.0499 | 7.1372 | 7.1372 | +0.052 (+0.74%) | 193,213 |
15 Jan 2004 | CNY | 7.1285 | 7.2421 | 7.0412 | 7.0848 | 7.0848 | -0.026 (-0.37%) | 200,127 |
14 Jan 2004 | CNY | 7.0324 | 7.3294 | 7.0324 | 7.111 | 7.111 | +0.035 (+0.49%) | 352,269 |
13 Jan 2004 | CNY | 7.2159 | 7.2159 | 7.0499 | 7.0761 | 7.0761 | -0.157 (-2.17%) | 141,771 |
12 Jan 2004 | CNY | 7.2333 | 7.2508 | 7.1547 | 7.2333 | 7.2333 | -0.009 (-0.12%) | 62,099 |
9 Jan 2004 | CNY | 7.3469 | 7.3469 | 7.111 | 7.2421 | 7.2421 | -0.105 (-1.43%) | 237,577 |
8 Jan 2004 | CNY | 7.2508 | 7.5391 | 7.1372 | 7.3469 | 7.3469 | +0.009 (+0.12%) | 185,956 |
7 Jan 2004 | CNY | 7.2858 | 7.6614 | 7.1809 | 7.3382 | 7.3382 | +0.052 (+0.72%) | 121,796 |
6 Jan 2004 | CNY | 7.4168 | 7.4779 | 7.277 | 7.2858 | 7.2858 | -0.131 (-1.77%) | 383,932 |
5 Jan 2004 | CNY | 7.5129 | 7.5216 | 7.3731 | 7.4168 | 7.4168 | -0.122 (-1.62%) | 190,741 |
2 Jan 2004 | CNY | 7.5216 | 7.5828 | 7.4605 | 7.5391 | 7.5391 | 0.0 (0.0%) | 61,341 |
31 Dec 2003 | CNY | 7.5304 | 7.5566 | 7.4605 | 7.5391 | 7.5391 | -0.009 (-0.12%) | 45,788 |
30 Dec 2003 | CNY | 7.6002 | 7.6002 | 7.3731 | 7.5478 | 7.5478 | -0.026 (-0.35%) | 285,023 |
29 Dec 2003 | CNY | 7.6002 | 7.6177 | 7.4517 | 7.574 | 7.574 | -0.087 (-1.14%) | 112,818 |
26 Dec 2003 | CNY | 7.7488 | 7.7488 | 7.5129 | 7.6614 | 7.6614 | -0.087 (-1.13%) | 77,381 |
25 Dec 2003 | CNY | 8.0108 | 8.0108 | 7.5566 | 7.7488 | 7.7488 | 0.0 (0.0%) | 163,085 |
24 Dec 2003 | CNY | 7.7051 | 7.775 | 7.6265 | 7.7488 | 7.7488 | +0.035 (+0.45%) | 213,486 |
23 Dec 2003 | CNY | 7.6876 | 7.8798 | 7.6352 | 7.7138 | 7.7138 | -0.009 (-0.11%) | 116,587 |
22 Dec 2003 | CNY | 7.5216 | 7.7488 | 7.3644 | 7.7226 | 7.7226 | +0.201 (+2.67%) | 206,371 |
19 Dec 2003 | CNY | 7.6527 | 7.7051 | 7.3731 | 7.5216 | 7.5216 | -0.148 (-1.94%) | 380,023 |
18 Dec 2003 | CNY | 7.775 | 7.9322 | 7.6439 | 7.6701 | 7.6701 | -0.175 (-2.23%) | 220,354 |
17 Dec 2003 | CNY | 7.5391 | 8.0633 | 7.5042 | 7.8449 | 7.8449 | +0.297 (+3.94%) | 219,584 |
16 Dec 2003 | CNY | 7.5828 | 7.6614 | 7.5042 | 7.5478 | 7.5478 | -0.122 (-1.59%) | 188,303 |