Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2004 | CNY | 6.9125 | 7.0938 | 6.825 | 7.0375 | 7.0375 | +0.156 (+2.27%) | 821,568 |
19 Feb 2004 | CNY | 7 | 7 | 6.85 | 6.8813 | 6.8813 | -0.056 (-0.81%) | 469,736 |
18 Feb 2004 | CNY | 6.8875 | 7.0313 | 6.875 | 6.9375 | 6.9375 | +0.031 (+0.45%) | 745,758 |
17 Feb 2004 | CNY | 6.9063 | 6.9375 | 6.7938 | 6.9063 | 6.9063 | -0.006 (-0.09%) | 531,712 |
16 Feb 2004 | CNY | 6.7375 | 6.9438 | 6.7 | 6.9125 | 6.9125 | +0.194 (+2.88%) | 929,916 |
13 Feb 2004 | CNY | 6.6875 | 6.7625 | 6.6313 | 6.7188 | 6.7188 | +0.006 (+0.09%) | 438,760 |
12 Feb 2004 | CNY | 6.7188 | 6.7875 | 6.625 | 6.7125 | 6.7125 | -0.05 (-0.74%) | 513,027 |
11 Feb 2004 | CNY | 6.9125 | 6.9125 | 6.6375 | 6.7625 | 6.7625 | -0.056 (-0.83%) | 476,916 |
10 Feb 2004 | CNY | 6.6375 | 6.9375 | 6.6375 | 6.8188 | 6.8188 | +0.138 (+2.06%) | 1,437,400 |
9 Feb 2004 | CNY | 6.5625 | 6.725 | 6.5625 | 6.6813 | 6.6813 | +0.056 (+0.85%) | 600,811 |
6 Feb 2004 | CNY | 6.6313 | 6.8438 | 6.55 | 6.625 | 6.625 | -0.006 (-0.10%) | 989,552 |
5 Feb 2004 | CNY | 6.6875 | 6.7375 | 6.5313 | 6.6313 | 6.6313 | -0.069 (-1.03%) | 799,356 |
4 Feb 2004 | CNY | 6.3813 | 6.7 | 6.3813 | 6.7 | 6.7 | +0.325 (+5.10%) | 1,235,540 |
3 Feb 2004 | CNY | 6.4375 | 6.4375 | 6.2875 | 6.375 | 6.375 | +0.013 (+0.20%) | 481,388 |
2 Feb 2004 | CNY | 6.3625 | 6.5625 | 6.2625 | 6.3625 | 6.3625 | +0.138 (+2.21%) | 704,072 |
30 Jan 2004 | CNY | 6.2125 | 6.3875 | 6.1313 | 6.225 | 6.225 | +0.081 (+1.32%) | 971,084 |
29 Jan 2004 | CNY | 6.0313 | 6.1813 | 6 | 6.1438 | 6.1438 | +0.169 (+2.83%) | 403,388 |
16 Jan 2004 | CNY | 5.9375 | 6.0188 | 5.9125 | 5.975 | 5.975 | +0.044 (+0.74%) | 245,680 |
15 Jan 2004 | CNY | 6 | 6 | 5.9063 | 5.9313 | 5.9313 | -0.056 (-0.94%) | 230,624 |
14 Jan 2004 | CNY | 6.1438 | 6.1563 | 5.9563 | 5.9875 | 5.9875 | -0.156 (-2.54%) | 401,275 |
13 Jan 2004 | CNY | 6.0938 | 6.3625 | 6.0625 | 6.1438 | 6.1438 | +0.069 (+1.13%) | 818,958 |
12 Jan 2004 | CNY | 6.0188 | 6.1 | 5.9313 | 6.075 | 6.075 | +0.056 (+0.93%) | 432,057 |
9 Jan 2004 | CNY | 5.9063 | 6.0813 | 5.875 | 6.0188 | 6.0188 | +0.144 (+2.45%) | 903,353 |
8 Jan 2004 | CNY | 5.7563 | 5.9313 | 5.7563 | 5.875 | 5.875 | +0.106 (+1.84%) | 511,512 |
7 Jan 2004 | CNY | 5.8688 | 5.9938 | 5.7375 | 5.7688 | 5.7688 | -0.113 (-1.91%) | 542,784 |
6 Jan 2004 | CNY | 5.8438 | 6.0063 | 5.8 | 5.8813 | 5.8813 | +0.037 (+0.64%) | 336,174 |
5 Jan 2004 | CNY | 5.8938 | 5.8938 | 5.7813 | 5.8438 | 5.8438 | -0.05 (-0.85%) | 333,244 |
2 Jan 2004 | CNY | 5.875 | 5.9188 | 5.7625 | 5.8938 | 5.8938 | +0.019 (+0.32%) | 215,665 |
31 Dec 2003 | CNY | 5.8625 | 5.9063 | 5.8313 | 5.875 | 5.875 | +0.013 (+0.21%) | 120,236 |
30 Dec 2003 | CNY | 5.9438 | 5.9438 | 5.8125 | 5.8625 | 5.8625 | 0.0 (0.0%) | 120,880 |