Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2004 | CNY | 3.3161 | 3.454 | 3.3103 | 3.3563 | 3.3563 | +0.063 (+1.92%) | 991,443 |
11 Feb 2004 | CNY | 3.2759 | 3.3161 | 3.2529 | 3.2931 | 3.2931 | +0.023 (+0.70%) | 760,378 |
10 Feb 2004 | CNY | 3.1724 | 3.3046 | 3.1724 | 3.2701 | 3.2701 | +0.098 (+3.08%) | 1,102,589 |
9 Feb 2004 | CNY | 3.0805 | 3.2126 | 3.0805 | 3.1724 | 3.1724 | +0.069 (+2.22%) | 611,888 |
6 Feb 2004 | CNY | 3.2069 | 3.2931 | 3.092 | 3.1035 | 3.1035 | -0.115 (-3.57%) | 903,234 |
5 Feb 2004 | CNY | 3.092 | 3.2414 | 3.092 | 3.2184 | 3.2184 | +0.132 (+4.28%) | 1,002,389 |
4 Feb 2004 | CNY | 3 | 3.0977 | 3 | 3.0862 | 3.0862 | +0.086 (+2.87%) | 640,151 |
3 Feb 2004 | CNY | 3 | 3 | 2.9483 | 3 | 3 | 0.0 (0.0%) | 515,842 |
2 Feb 2004 | CNY | 3.0172 | 3.0747 | 2.9828 | 3 | 3 | +0.006 (+0.19%) | 752,944 |
30 Jan 2004 | CNY | 2.9483 | 3.0977 | 2.931 | 2.9943 | 2.9943 | +0.046 (+1.56%) | 1,192,074 |
29 Jan 2004 | CNY | 2.9885 | 2.9885 | 2.9023 | 2.9483 | 2.9483 | +0.046 (+1.58%) | 581,970 |
28 Jan 2004 | CNY | 2.8448 | 2.9023 | 2.7644 | 2.9023 | 2.9023 | 0.0 (0.0%) | 0 |
27 Jan 2004 | CNY | 2.8448 | 2.9023 | 2.7644 | 2.9023 | 2.9023 | 0.0 (0.0%) | 0 |
26 Jan 2004 | CNY | 2.8448 | 2.9023 | 2.7644 | 2.9023 | 2.9023 | 0.0 (0.0%) | 0 |
23 Jan 2004 | CNY | 2.8448 | 2.9023 | 2.7644 | 2.9023 | 2.9023 | 0.0 (0.0%) | 0 |
22 Jan 2004 | CNY | 2.8448 | 2.9023 | 2.7644 | 2.9023 | 2.9023 | 0.0 (0.0%) | 0 |
21 Jan 2004 | CNY | 2.8448 | 2.9023 | 2.7644 | 2.9023 | 2.9023 | 0.0 (0.0%) | 0 |
20 Jan 2004 | CNY | 2.8448 | 2.9023 | 2.7644 | 2.9023 | 2.9023 | 0.0 (0.0%) | 0 |
19 Jan 2004 | CNY | 2.8448 | 2.9023 | 2.7644 | 2.9023 | 2.9023 | 0.0 (0.0%) | 0 |
16 Jan 2004 | CNY | 2.8448 | 2.9023 | 2.7644 | 2.9023 | 2.9023 | +0.063 (+2.23%) | 1,301,325 |
15 Jan 2004 | CNY | 2.8621 | 2.931 | 2.8161 | 2.8391 | 2.8391 | +0.046 (+1.65%) | 2,468,090 |
14 Jan 2004 | CNY | 2.7931 | 2.7931 | 2.7069 | 2.7931 | 2.7931 | +0.132 (+4.97%) | 2,387,925 |
13 Jan 2004 | CNY | 2.5805 | 2.6609 | 2.5345 | 2.6609 | 2.6609 | +0.126 (+4.99%) | 460,390 |
12 Jan 2004 | CNY | 2.5862 | 2.5862 | 2.477 | 2.5345 | 2.5345 | +0.006 (+0.23%) | 685,053 |
9 Jan 2004 | CNY | 2.5172 | 2.569 | 2.4598 | 2.5287 | 2.5287 | +0.034 (+1.38%) | 915,737 |
8 Jan 2004 | CNY | 2.4138 | 2.4943 | 2.4023 | 2.4943 | 2.4943 | +0.081 (+3.33%) | 1,087,792 |
7 Jan 2004 | CNY | 2.4655 | 2.4885 | 2.3851 | 2.4138 | 2.4138 | -0.052 (-2.10%) | 730,838 |
6 Jan 2004 | CNY | 2.4138 | 2.4655 | 2.3736 | 2.4655 | 2.4655 | +0.052 (+2.14%) | 920,376 |
5 Jan 2004 | CNY | 2.4828 | 2.5575 | 2.3621 | 2.4138 | 2.4138 | -0.075 (-3.00%) | 973,164 |
2 Jan 2004 | CNY | 2.4943 | 2.5172 | 2.4598 | 2.4885 | 2.4885 | -0.011 (-0.46%) | 310,242 |