Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2004 | CNY | 6.0687 | 6.1374 | 5.9924 | 6.1069 | 6.1069 | +0.023 (+0.38%) | 403,280 |
7 Jan 2004 | CNY | 6.4122 | 6.4733 | 6.0763 | 6.084 | 6.084 | -0.313 (-4.89%) | 1,197,780 |
6 Jan 2004 | CNY | 6.6412 | 6.7099 | 6.397 | 6.397 | 6.397 | -0.336 (-4.99%) | 744,866 |
5 Jan 2004 | CNY | 6.5649 | 6.8626 | 6.2672 | 6.7328 | 6.7328 | +0.183 (+2.80%) | 3,456,854 |
2 Jan 2004 | CNY | 6.6031 | 6.626 | 6.4428 | 6.5496 | 6.5496 | +0.008 (+0.12%) | 512,317 |
31 Dec 2003 | CNY | 6.5878 | 6.6489 | 6.4504 | 6.542 | 6.542 | -0.023 (-0.35%) | 585,512 |
30 Dec 2003 | CNY | 6.2977 | 6.5649 | 6.2519 | 6.5649 | 6.5649 | +0.313 (+5.01%) | 1,904,679 |
29 Dec 2003 | CNY | 5.8855 | 6.2519 | 5.8855 | 6.2519 | 6.2519 | +0.298 (+5.00%) | 1,111,625 |
26 Dec 2003 | CNY | 6.1145 | 6.1145 | 5.9237 | 5.9542 | 5.9542 | -0.168 (-2.74%) | 326,103 |
25 Dec 2003 | CNY | 6.0763 | 6.145 | 5.9542 | 6.1221 | 6.1221 | -0.015 (-0.25%) | 371,191 |
24 Dec 2003 | CNY | 6.1527 | 6.2061 | 5.9542 | 6.1374 | 6.1374 | -0.046 (-0.74%) | 822,909 |
23 Dec 2003 | CNY | 6.1069 | 6.1985 | 6.0458 | 6.1832 | 6.1832 | +0.053 (+0.87%) | 534,397 |
22 Dec 2003 | CNY | 5.8779 | 6.1374 | 5.8168 | 6.1298 | 6.1298 | +0.244 (+4.15%) | 505,141 |
19 Dec 2003 | CNY | 6.1069 | 6.1756 | 5.855 | 5.8855 | 5.8855 | -0.275 (-4.46%) | 581,840 |
18 Dec 2003 | CNY | 6.1527 | 6.1985 | 6.0763 | 6.1603 | 6.1603 | 0.0 (0.0%) | 749,027 |
17 Dec 2003 | CNY | 5.9924 | 6.1756 | 5.8702 | 6.1603 | 6.1603 | +0.092 (+1.51%) | 768,197 |
16 Dec 2003 | CNY | 5.9542 | 6.0687 | 5.8092 | 6.0687 | 6.0687 | +0.122 (+2.05%) | 519,442 |
15 Dec 2003 | CNY | 5.7557 | 6 | 5.7557 | 5.9466 | 5.9466 | +0.16 (+2.77%) | 340,619 |
12 Dec 2003 | CNY | 5.8855 | 5.9847 | 5.7863 | 5.7863 | 5.7863 | -0.206 (-3.44%) | 135,847 |
11 Dec 2003 | CNY | 5.9084 | 6.0153 | 5.8244 | 5.9924 | 5.9924 | +0.061 (+1.03%) | 292,157 |
10 Dec 2003 | CNY | 5.8779 | 5.9313 | 5.8015 | 5.9313 | 5.9313 | +0.046 (+0.78%) | 322,088 |
9 Dec 2003 | CNY | 5.8397 | 6.0687 | 5.7863 | 5.8855 | 5.8855 | +0.076 (+1.31%) | 443,387 |
8 Dec 2003 | CNY | 5.5878 | 5.8244 | 5.5267 | 5.8092 | 5.8092 | +0.183 (+3.26%) | 598,473 |
5 Dec 2003 | CNY | 5.5191 | 5.6336 | 5.4199 | 5.626 | 5.626 | +0.107 (+1.94%) | 611,101 |
4 Dec 2003 | CNY | 5.5267 | 5.626 | 5.374 | 5.5191 | 5.5191 | +0.053 (+0.98%) | 505,267 |
3 Dec 2003 | CNY | 5.4809 | 5.4809 | 5.3511 | 5.4657 | 5.4657 | -0.092 (-1.65%) | 748,307 |
2 Dec 2003 | CNY | 5.458 | 5.6107 | 5.3053 | 5.5573 | 5.5573 | +0.099 (+1.82%) | 440,648 |
1 Dec 2003 | CNY | 5.4199 | 5.458 | 5.2748 | 5.458 | 5.458 | +0.038 (+0.70%) | 320,906 |
28 Nov 2003 | CNY | 5.4199 | 5.4962 | 5.3664 | 5.4199 | 5.4199 | 0.0 (0.0%) | 257,974 |
27 Nov 2003 | CNY | 5.6489 | 5.6489 | 5.3893 | 5.4199 | 5.4199 | -0.252 (-4.44%) | 394,234 |