Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2004 | CNY | 4.2228 | 4.2337 | 4.1196 | 4.1794 | 4.1794 | -0.038 (-0.90%) | 406,601 |
6 Jan 2004 | CNY | 4.1848 | 4.2663 | 4.1685 | 4.2174 | 4.2174 | +0.049 (+1.17%) | 261,649 |
5 Jan 2004 | CNY | 4.2283 | 4.2283 | 4.125 | 4.1685 | 4.1685 | -0.071 (-1.67%) | 475,612 |
2 Jan 2004 | CNY | 4.3098 | 4.3098 | 4.2011 | 4.2391 | 4.2391 | 0.0 (0.0%) | 163,640 |
29 Dec 2003 | CNY | 4.2935 | 4.337 | 4.2283 | 4.2391 | 4.2391 | -0.065 (-1.52%) | 158,240 |
26 Dec 2003 | CNY | 4.2446 | 4.3207 | 4.2446 | 4.3044 | 4.3044 | -0.016 (-0.38%) | 318,124 |
25 Dec 2003 | CNY | 4.3207 | 4.4565 | 4.2935 | 4.3207 | 4.3207 | -0.022 (-0.50%) | 341,310 |
24 Dec 2003 | CNY | 4.2663 | 4.3478 | 4.2391 | 4.3424 | 4.3424 | +0.022 (+0.50%) | 272,601 |
23 Dec 2003 | CNY | 4.2935 | 4.375 | 4.2663 | 4.3207 | 4.3207 | +0.027 (+0.63%) | 383,949 |
22 Dec 2003 | CNY | 4.1087 | 4.3044 | 4.0815 | 4.2935 | 4.2935 | +0.092 (+2.20%) | 636,391 |
19 Dec 2003 | CNY | 4.6522 | 4.7011 | 4.1576 | 4.2011 | 4.2011 | -0.418 (-9.06%) | 1,233,138 |
18 Dec 2003 | CNY | 4.7337 | 4.8859 | 4.5435 | 4.6196 | 4.6196 | -0.174 (-3.63%) | 1,027,200 |
17 Dec 2003 | CNY | 4.7065 | 5 | 4.6739 | 4.7935 | 4.7935 | +0.022 (+0.46%) | 2,358,633 |
16 Dec 2003 | CNY | 4.4837 | 4.9457 | 4.3967 | 4.7717 | 4.7717 | +0.239 (+5.28%) | 1,859,239 |
15 Dec 2003 | CNY | 4.5109 | 4.6902 | 4.4565 | 4.5326 | 4.5326 | -0.005 (-0.12%) | 714,192 |
12 Dec 2003 | CNY | 4.3913 | 4.6685 | 4.3533 | 4.538 | 4.538 | +0.185 (+4.24%) | 1,279,780 |
11 Dec 2003 | CNY | 4.3804 | 4.4185 | 4.3207 | 4.3533 | 4.3533 | -0.016 (-0.37%) | 221,414 |
10 Dec 2003 | CNY | 4.3207 | 4.375 | 4.3098 | 4.3696 | 4.3696 | +0.033 (+0.75%) | 237,902 |
9 Dec 2003 | CNY | 4.3478 | 4.4076 | 4.2826 | 4.337 | 4.337 | -0.027 (-0.62%) | 191,821 |
8 Dec 2003 | CNY | 4.4891 | 4.4946 | 4.3533 | 4.3641 | 4.3641 | -0.114 (-2.55%) | 153,093 |
5 Dec 2003 | CNY | 4.4565 | 4.5 | 4.4565 | 4.4783 | 4.4783 | +0.011 (+0.24%) | 151,531 |
4 Dec 2003 | CNY | 4.4565 | 4.5272 | 4.4511 | 4.4674 | 4.4674 | +0.011 (+0.24%) | 225,944 |
3 Dec 2003 | CNY | 4.4837 | 4.4837 | 4.413 | 4.4565 | 4.4565 | -0.027 (-0.61%) | 308,201 |
2 Dec 2003 | CNY | 4.538 | 4.5598 | 4.4348 | 4.4837 | 4.4837 | -0.005 (-0.12%) | 424,283 |
1 Dec 2003 | CNY | 4.4457 | 4.5 | 4.3913 | 4.4891 | 4.4891 | +0.054 (+1.22%) | 264,623 |
28 Nov 2003 | CNY | 4.3804 | 4.4565 | 4.3478 | 4.4348 | 4.4348 | +0.054 (+1.24%) | 216,871 |
27 Nov 2003 | CNY | 4.5652 | 4.5652 | 4.3641 | 4.3804 | 4.3804 | -0.201 (-4.39%) | 416,428 |
26 Nov 2003 | CNY | 4.4837 | 4.7011 | 4.4022 | 4.5815 | 4.5815 | +0.082 (+1.81%) | 698,519 |
25 Nov 2003 | CNY | 4.3478 | 4.6141 | 4.3478 | 4.5 | 4.5 | +0.179 (+4.15%) | 1,183,981 |
24 Nov 2003 | CNY | 4.0435 | 4.3207 | 4.0435 | 4.3207 | 4.3207 | +0.169 (+4.06%) | 397,197 |