Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | CNY | 2.4292 | 2.4481 | 2.3962 | 2.434 | 2.434 | +0.028 (+1.18%) | 2,799,392 |
10 Feb 2004 | CNY | 2.3726 | 2.4292 | 2.3726 | 2.4057 | 2.4057 | +0.038 (+1.60%) | 3,779,137 |
9 Feb 2004 | CNY | 2.3443 | 2.3821 | 2.3302 | 2.3679 | 2.3679 | +0.019 (+0.80%) | 3,001,377 |
6 Feb 2004 | CNY | 2.4292 | 2.4292 | 2.3396 | 2.3491 | 2.3491 | -0.094 (-3.86%) | 6,951,263 |
5 Feb 2004 | CNY | 2.3821 | 2.4623 | 2.3726 | 2.4434 | 2.4434 | +0.066 (+2.78%) | 4,834,308 |
4 Feb 2004 | CNY | 2.3255 | 2.3821 | 2.3255 | 2.3774 | 2.3774 | +0.038 (+1.62%) | 4,738,878 |
3 Feb 2004 | CNY | 2.3679 | 2.3726 | 2.316 | 2.3396 | 2.3396 | -0.028 (-1.20%) | 3,366,231 |
2 Feb 2004 | CNY | 2.283 | 2.3915 | 2.2736 | 2.3679 | 2.3679 | +0.085 (+3.72%) | 4,119,543 |
30 Jan 2004 | CNY | 2.2689 | 2.2877 | 2.25 | 2.283 | 2.283 | +0.014 (+0.62%) | 2,286,271 |
29 Jan 2004 | CNY | 2.2453 | 2.316 | 2.2123 | 2.2689 | 2.2689 | +0.061 (+2.78%) | 2,288,622 |
16 Jan 2004 | CNY | 2.2076 | 2.2547 | 2.1934 | 2.2076 | 2.2076 | 0.0 (0.0%) | 2,713,131 |
15 Jan 2004 | CNY | 2.2642 | 2.283 | 2.2028 | 2.2076 | 2.2076 | -0.071 (-3.10%) | 2,752,608 |
14 Jan 2004 | CNY | 2.283 | 2.2972 | 2.2264 | 2.2783 | 2.2783 | 0.0 (0.0%) | 3,267,456 |
13 Jan 2004 | CNY | 2.2877 | 2.3302 | 2.2547 | 2.2783 | 2.2783 | +0.057 (+2.55%) | 11,695,107 |
12 Jan 2004 | CNY | 2.2076 | 2.2217 | 2.1792 | 2.2217 | 2.2217 | +0.104 (+4.90%) | 9,891,920 |
9 Jan 2004 | CNY | 2.0943 | 2.1509 | 2.066 | 2.1179 | 2.1179 | +0.038 (+1.81%) | 4,068,352 |
8 Jan 2004 | CNY | 2.0849 | 2.0896 | 2.0377 | 2.0802 | 2.0802 | +0.005 (+0.23%) | 4,266,232 |
7 Jan 2004 | CNY | 2.0613 | 2.0991 | 2.0377 | 2.0755 | 2.0755 | +0.019 (+0.92%) | 3,892,264 |
6 Jan 2004 | CNY | 2.0849 | 2.0849 | 2.0283 | 2.0566 | 2.0566 | -0.024 (-1.13%) | 2,545,199 |
5 Jan 2004 | CNY | 2.033 | 2.0896 | 2.0236 | 2.0802 | 2.0802 | +0.047 (+2.32%) | 2,950,923 |
2 Jan 2004 | CNY | 1.9953 | 2.0377 | 1.9953 | 2.033 | 2.033 | +0.033 (+1.65%) | 2,021,010 |
31 Dec 2003 | CNY | 1.9811 | 2.0283 | 1.9811 | 2 | 2 | +0.014 (+0.71%) | 1,833,140 |
30 Dec 2003 | CNY | 2.0189 | 2.0189 | 1.9717 | 1.9859 | 1.9859 | -0.033 (-1.63%) | 1,487,966 |
29 Dec 2003 | CNY | 1.9811 | 2.0283 | 1.9764 | 2.0189 | 2.0189 | +0.024 (+1.18%) | 1,387,425 |
26 Dec 2003 | CNY | 1.9764 | 2.0094 | 1.9717 | 1.9953 | 1.9953 | +0.009 (+0.47%) | 1,865,977 |
25 Dec 2003 | CNY | 2.0566 | 2.0566 | 1.9859 | 1.9859 | 1.9859 | -0.066 (-3.22%) | 2,061,617 |
24 Dec 2003 | CNY | 2.0472 | 2.0849 | 2.0142 | 2.0519 | 2.0519 | +0.005 (+0.23%) | 2,153,720 |
23 Dec 2003 | CNY | 2.0189 | 2.0708 | 2 | 2.0472 | 2.0472 | +0.043 (+2.12%) | 2,179,128 |
22 Dec 2003 | CNY | 1.967 | 2.0519 | 1.967 | 2.0047 | 2.0047 | -0.066 (-3.19%) | 5,182,327 |
19 Dec 2003 | CNY | 2.1604 | 2.1651 | 2.0708 | 2.0708 | 2.0708 | -0.108 (-4.97%) | 2,911,820 |