Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2004 | CNY | 4.5071 | 4.5571 | 4.4643 | 4.5571 | 4.5571 | +0.079 (+1.75%) | 335,020 |
13 Feb 2004 | CNY | 4.6429 | 4.6786 | 4.4714 | 4.4786 | 4.4786 | -0.2 (-4.27%) | 603,204 |
12 Feb 2004 | CNY | 4.6786 | 4.8214 | 4.6571 | 4.6786 | 4.6786 | 0.0 (0.0%) | 557,799 |
11 Feb 2004 | CNY | 4.6714 | 4.7714 | 4.6429 | 4.6786 | 4.6786 | +0.007 (+0.15%) | 388,640 |
10 Feb 2004 | CNY | 4.7071 | 4.8571 | 4.6214 | 4.6714 | 4.6714 | -0.021 (-0.46%) | 583,380 |
9 Feb 2004 | CNY | 4.4714 | 4.6929 | 4.4286 | 4.6929 | 4.6929 | +0.222 (+4.95%) | 716,413 |
6 Feb 2004 | CNY | 4.5071 | 4.5429 | 4.4714 | 4.4714 | 4.4714 | -0.036 (-0.79%) | 567,700 |
5 Feb 2004 | CNY | 4.4286 | 4.5214 | 4.3714 | 4.5071 | 4.5071 | +0.114 (+2.60%) | 455,574 |
4 Feb 2004 | CNY | 4.3214 | 4.4714 | 4.3 | 4.3929 | 4.3929 | +0.064 (+1.49%) | 336,642 |
3 Feb 2004 | CNY | 4.3 | 4.3714 | 4.3 | 4.3286 | 4.3286 | +0.029 (+0.67%) | 263,169 |
2 Feb 2004 | CNY | 4.2143 | 4.3571 | 4.2143 | 4.3 | 4.3 | +0.121 (+2.91%) | 371,807 |
30 Jan 2004 | CNY | 4.1714 | 4.2071 | 4.0714 | 4.1786 | 4.1786 | +0.043 (+1.04%) | 393,541 |
29 Jan 2004 | CNY | 4.0929 | 4.15 | 4.0714 | 4.1357 | 4.1357 | +0.064 (+1.58%) | 161,599 |
16 Jan 2004 | CNY | 4.1286 | 4.1643 | 4.05 | 4.0714 | 4.0714 | +0.014 (+0.35%) | 313,859 |
15 Jan 2004 | CNY | 4.1429 | 4.1429 | 4 | 4.0571 | 4.0571 | -0.064 (-1.56%) | 320,600 |
14 Jan 2004 | CNY | 4.1357 | 4.1786 | 4.0214 | 4.1214 | 4.1214 | +0.021 (+0.52%) | 119,854 |
13 Jan 2004 | CNY | 3.9286 | 4.1429 | 3.9286 | 4.1 | 4.1 | +0.05 (+1.23%) | 313,994 |
12 Jan 2004 | CNY | 3.9429 | 4.0643 | 3.8214 | 4.05 | 4.05 | +0.107 (+2.72%) | 236,842 |
9 Jan 2004 | CNY | 4.0857 | 4.1214 | 3.9286 | 3.9429 | 3.9429 | +0.014 (+0.36%) | 305,481 |
8 Jan 2004 | CNY | 3.7571 | 3.9286 | 3.75 | 3.9286 | 3.9286 | +0.186 (+4.96%) | 390,308 |
7 Jan 2004 | CNY | 3.9286 | 3.9286 | 3.7143 | 3.7429 | 3.7429 | -0.164 (-4.20%) | 1,011,962 |
6 Jan 2004 | CNY | 3.9286 | 4.0214 | 3.8929 | 3.9071 | 3.9071 | -0.114 (-2.84%) | 380,800 |
5 Jan 2004 | CNY | 4.0929 | 4.1357 | 4 | 4.0214 | 4.0214 | 0.0 (0.0%) | 294,760 |
2 Jan 2004 | CNY | 4.1429 | 4.1429 | 3.9643 | 4.0214 | 4.0214 | -0.043 (-1.06%) | 150,080 |
31 Dec 2003 | CNY | 3.9714 | 4.1357 | 3.9286 | 4.0643 | 4.0643 | 0.0 (0.0%) | 445,858 |
30 Dec 2003 | CNY | 4.1571 | 4.2857 | 4.0429 | 4.0643 | 4.0643 | -0.064 (-1.56%) | 819,588 |
29 Dec 2003 | CNY | 3.9429 | 4.1286 | 3.9429 | 4.1286 | 4.1286 | +0.2 (+5.09%) | 711,813 |
26 Dec 2003 | CNY | 3.8286 | 3.9286 | 3.8071 | 3.9286 | 3.9286 | +0.1 (+2.61%) | 335,316 |
25 Dec 2003 | CNY | 3.7929 | 3.85 | 3.75 | 3.8286 | 3.8286 | +0.043 (+1.13%) | 288,367 |
24 Dec 2003 | CNY | 3.7429 | 3.8214 | 3.7 | 3.7857 | 3.7857 | +0.1 (+2.71%) | 400,335 |