Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2004 | CNY | 3.275 | 3.3679 | 3.2208 | 3.3292 | 3.3292 | +0.108 (+3.37%) | 1,259,815 |
16 Jan 2004 | CNY | 3.1975 | 3.244 | 3.1975 | 3.2208 | 3.2208 | +0.008 (+0.24%) | 1,040,492 |
15 Jan 2004 | CNY | 3.275 | 3.2827 | 3.1743 | 3.213 | 3.213 | -0.07 (-2.12%) | 1,313,386 |
14 Jan 2004 | CNY | 3.2672 | 3.3214 | 3.2285 | 3.2827 | 3.2827 | +0.015 (+0.47%) | 1,648,836 |
13 Jan 2004 | CNY | 3.244 | 3.2827 | 3.213 | 3.2672 | 3.2672 | +0.023 (+0.72%) | 1,744,691 |
12 Jan 2004 | CNY | 3.1821 | 3.2904 | 3.1201 | 3.244 | 3.244 | +0.062 (+1.95%) | 1,748,693 |
9 Jan 2004 | CNY | 3.1124 | 3.244 | 3.0969 | 3.1821 | 3.1821 | +0.085 (+2.75%) | 2,229,240 |
8 Jan 2004 | CNY | 3.035 | 3.1279 | 3.035 | 3.0969 | 3.0969 | +0.039 (+1.27%) | 1,517,280 |
7 Jan 2004 | CNY | 3.0195 | 3.1201 | 3.0195 | 3.0582 | 3.0582 | -0.023 (-0.75%) | 1,551,066 |
6 Jan 2004 | CNY | 3.1588 | 3.1588 | 3.004 | 3.0814 | 3.0814 | -0.077 (-2.45%) | 2,627,403 |
5 Jan 2004 | CNY | 3.213 | 3.244 | 3.0582 | 3.1588 | 3.1588 | -0.054 (-1.69%) | 1,581,650 |
2 Jan 2004 | CNY | 3.2053 | 3.2517 | 3.1821 | 3.213 | 3.213 | +0.008 (+0.24%) | 595,367 |
31 Dec 2003 | CNY | 3.213 | 3.2517 | 3.1666 | 3.2053 | 3.2053 | -0.008 (-0.24%) | 620,250 |
30 Dec 2003 | CNY | 3.1898 | 3.2672 | 3.1433 | 3.213 | 3.213 | +0.015 (+0.48%) | 930,379 |
29 Dec 2003 | CNY | 3.213 | 3.2208 | 3.1433 | 3.1975 | 3.1975 | -0.015 (-0.48%) | 1,033,471 |
26 Dec 2003 | CNY | 3.2285 | 3.2362 | 3.1743 | 3.213 | 3.213 | -0.023 (-0.72%) | 869,213 |
25 Dec 2003 | CNY | 3.3292 | 3.3446 | 3.213 | 3.2362 | 3.2362 | -0.085 (-2.57%) | 1,393,362 |
24 Dec 2003 | CNY | 3.3059 | 3.3524 | 3.275 | 3.3214 | 3.3214 | +0.015 (+0.47%) | 1,348,632 |
23 Dec 2003 | CNY | 3.2595 | 3.3369 | 3.1821 | 3.3059 | 3.3059 | +0.046 (+1.42%) | 1,246,502 |
22 Dec 2003 | CNY | 3.1201 | 3.2904 | 3.035 | 3.2595 | 3.2595 | +0.085 (+2.68%) | 1,567,829 |
19 Dec 2003 | CNY | 3.3214 | 3.3214 | 3.1743 | 3.1743 | 3.1743 | -0.17 (-5.09%) | 1,847,145 |
18 Dec 2003 | CNY | 3.4685 | 3.4917 | 3.3059 | 3.3446 | 3.3446 | -0.132 (-3.79%) | 1,419,083 |
17 Dec 2003 | CNY | 3.5227 | 3.6234 | 3.4685 | 3.4763 | 3.4763 | -0.046 (-1.32%) | 983,594 |
16 Dec 2003 | CNY | 3.6466 | 3.6543 | 3.515 | 3.5227 | 3.5227 | -0.124 (-3.40%) | 1,105,984 |
15 Dec 2003 | CNY | 3.6621 | 3.7163 | 3.6311 | 3.6466 | 3.6466 | -0.023 (-0.63%) | 909,664 |
12 Dec 2003 | CNY | 3.6311 | 3.7395 | 3.6001 | 3.6698 | 3.6698 | +0.039 (+1.07%) | 1,413,443 |
11 Dec 2003 | CNY | 3.5614 | 3.6388 | 3.5537 | 3.6311 | 3.6311 | +0.031 (+0.86%) | 1,137,085 |
10 Dec 2003 | CNY | 3.5847 | 3.6311 | 3.5072 | 3.6001 | 3.6001 | +0.054 (+1.53%) | 936,941 |
9 Dec 2003 | CNY | 3.5769 | 3.5924 | 3.5072 | 3.5459 | 3.5459 | -0.031 (-0.87%) | 876,892 |
8 Dec 2003 | CNY | 3.6079 | 3.6466 | 3.5692 | 3.5769 | 3.5769 | -0.015 (-0.43%) | 1,110,749 |