Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2004 | CNY | 2.569 | 2.569 | 2.4425 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
31 Dec 2003 | CNY | 2.569 | 2.569 | 2.4425 | 2.5 | 2.5 | -0.069 (-2.69%) | 732,459 |
30 Dec 2003 | CNY | 2.6494 | 2.6839 | 2.5287 | 2.569 | 2.569 | -0.086 (-3.25%) | 439,002 |
29 Dec 2003 | CNY | 2.6437 | 2.6954 | 2.6437 | 2.6552 | 2.6552 | -0.04 (-1.49%) | 266,244 |
26 Dec 2003 | CNY | 2.7299 | 2.7299 | 2.6494 | 2.6954 | 2.6954 | -0.035 (-1.26%) | 290,145 |
25 Dec 2003 | CNY | 2.7759 | 2.7759 | 2.7012 | 2.7299 | 2.7299 | -0.046 (-1.66%) | 228,634 |
24 Dec 2003 | CNY | 2.7759 | 2.8736 | 2.6724 | 2.7759 | 2.7759 | 0.0 (0.0%) | 462,853 |
23 Dec 2003 | CNY | 2.7184 | 2.8046 | 2.6437 | 2.7759 | 2.7759 | +0.069 (+2.55%) | 419,160 |
22 Dec 2003 | CNY | 2.6322 | 2.7529 | 2.6322 | 2.7069 | 2.7069 | -0.063 (-2.28%) | 736,314 |
19 Dec 2003 | CNY | 2.8851 | 2.9368 | 2.7701 | 2.7701 | 2.7701 | -0.144 (-4.93%) | 827,056 |
18 Dec 2003 | CNY | 3.069 | 3.0805 | 2.9138 | 2.9138 | 2.9138 | -0.155 (-5.06%) | 708,180 |
17 Dec 2003 | CNY | 3.0747 | 3.1667 | 3.0517 | 3.069 | 3.069 | -0.011 (-0.37%) | 1,545,387 |
16 Dec 2003 | CNY | 3.0402 | 3.1035 | 2.9425 | 3.0805 | 3.0805 | +0.04 (+1.33%) | 875,266 |
15 Dec 2003 | CNY | 2.977 | 3.0747 | 2.977 | 3.0402 | 3.0402 | +0.046 (+1.53%) | 567,017 |
12 Dec 2003 | CNY | 2.9425 | 3.0172 | 2.931 | 2.9943 | 2.9943 | +0.035 (+1.17%) | 496,114 |
11 Dec 2003 | CNY | 2.9425 | 2.9598 | 2.9138 | 2.9598 | 2.9598 | +0.017 (+0.59%) | 365,659 |
10 Dec 2003 | CNY | 2.9081 | 2.9598 | 2.9081 | 2.9425 | 2.9425 | +0.023 (+0.79%) | 203,820 |
9 Dec 2003 | CNY | 2.9713 | 2.9713 | 2.8908 | 2.9195 | 2.9195 | -0.052 (-1.74%) | 401,931 |
8 Dec 2003 | CNY | 3.0172 | 3.069 | 2.9713 | 2.9713 | 2.9713 | -0.046 (-1.52%) | 572,634 |
5 Dec 2003 | CNY | 2.9425 | 3.0172 | 2.9368 | 3.0172 | 3.0172 | +0.08 (+2.74%) | 671,599 |
4 Dec 2003 | CNY | 2.9425 | 2.977 | 2.931 | 2.9368 | 2.9368 | -0.011 (-0.39%) | 384,633 |
3 Dec 2003 | CNY | 3 | 3 | 2.9425 | 2.9483 | 2.9483 | -0.058 (-1.91%) | 477,358 |
2 Dec 2003 | CNY | 2.9598 | 3.0287 | 2.9253 | 3.0058 | 3.0058 | +0.052 (+1.75%) | 621,275 |
1 Dec 2003 | CNY | 2.954 | 2.954 | 2.8851 | 2.954 | 2.954 | +0.115 (+4.05%) | 419,068 |
28 Nov 2003 | CNY | 2.8218 | 2.8448 | 2.7644 | 2.8391 | 2.8391 | +0.017 (+0.61%) | 157,640 |
27 Nov 2003 | CNY | 2.931 | 2.954 | 2.8218 | 2.8218 | 2.8218 | 0.0 (0.0%) | 421,776 |