Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | CNY | 6.25 | 6.285 | 6.16 | 6.215 | 6.215 | -0.035 (-0.56%) | 1,434,200 |
8 Jan 2004 | CNY | 6.28 | 6.325 | 6.205 | 6.25 | 6.25 | -0.03 (-0.48%) | 1,144,996 |
7 Jan 2004 | CNY | 6.345 | 6.35 | 6.26 | 6.28 | 6.28 | -0.065 (-1.02%) | 1,316,000 |
6 Jan 2004 | CNY | 6.37 | 6.415 | 6.305 | 6.345 | 6.345 | -0.025 (-0.39%) | 1,193,200 |
5 Jan 2004 | CNY | 6.37 | 6.41 | 6.28 | 6.37 | 6.37 | 0.0 (0.0%) | 5,564,134 |
2 Jan 2004 | CNY | 6.4 | 6.42 | 6.335 | 6.37 | 6.37 | -0.03 (-0.47%) | 1,087,000 |
31 Dec 2003 | CNY | 6.395 | 6.42 | 6.375 | 6.4 | 6.4 | +0.005 (+0.08%) | 5,592,240 |
30 Dec 2003 | CNY | 6.375 | 6.415 | 6.365 | 6.395 | 6.395 | +0.01 (+0.16%) | 1,461,188 |
29 Dec 2003 | CNY | 6.39 | 6.415 | 6.365 | 6.385 | 6.385 | -0.005 (-0.08%) | 1,235,000 |
26 Dec 2003 | CNY | 6.41 | 6.435 | 6.365 | 6.39 | 6.39 | -0.025 (-0.39%) | 1,349,000 |
25 Dec 2003 | CNY | 6.34 | 6.425 | 6.33 | 6.415 | 6.415 | +0.075 (+1.18%) | 1,689,000 |
24 Dec 2003 | CNY | 6.4 | 6.4 | 6.32 | 6.34 | 6.34 | -0.06 (-0.94%) | 1,254,600 |
23 Dec 2003 | CNY | 6.41 | 6.425 | 6.37 | 6.4 | 6.4 | -0.01 (-0.16%) | 1,535,000 |
22 Dec 2003 | CNY | 6.355 | 6.45 | 6.34 | 6.41 | 6.41 | +0.055 (+0.87%) | 1,981,200 |
19 Dec 2003 | CNY | 6.395 | 6.45 | 6.325 | 6.355 | 6.355 | -0.045 (-0.70%) | 1,350,600 |
18 Dec 2003 | CNY | 6.375 | 6.445 | 6.34 | 6.4 | 6.4 | +0.015 (+0.23%) | 1,790,800 |
17 Dec 2003 | CNY | 6.395 | 6.43 | 6.36 | 6.385 | 6.385 | -0.01 (-0.16%) | 1,637,802 |
16 Dec 2003 | CNY | 6.425 | 6.43 | 6.35 | 6.395 | 6.395 | -0.03 (-0.47%) | 1,694,204 |
15 Dec 2003 | CNY | 6.44 | 6.475 | 6.4 | 6.425 | 6.425 | 0.0 (0.0%) | 1,899,320 |
12 Dec 2003 | CNY | 6.375 | 6.45 | 6.36 | 6.425 | 6.425 | +0.045 (+0.71%) | 1,867,400 |
11 Dec 2003 | CNY | 6.395 | 6.425 | 6.37 | 6.38 | 6.38 | -0.015 (-0.23%) | 1,613,800 |
10 Dec 2003 | CNY | 6.395 | 6.44 | 6.36 | 6.395 | 6.395 | 0.0 (0.0%) | 1,660,400 |
9 Dec 2003 | CNY | 6.34 | 6.405 | 6.325 | 6.395 | 6.395 | +0.045 (+0.71%) | 2,056,206 |
8 Dec 2003 | CNY | 6.365 | 6.39 | 6.32 | 6.35 | 6.35 | -0.015 (-0.24%) | 1,461,834 |
5 Dec 2003 | CNY | 6.375 | 6.435 | 6.335 | 6.365 | 6.365 | -0.01 (-0.16%) | 1,871,042 |
4 Dec 2003 | CNY | 6.4 | 6.425 | 6.35 | 6.375 | 6.375 | -0.02 (-0.31%) | 2,445,622 |
3 Dec 2003 | CNY | 6.36 | 6.4 | 6.275 | 6.395 | 6.395 | +0.035 (+0.55%) | 3,289,438 |
2 Dec 2003 | CNY | 6.295 | 6.4 | 6.275 | 6.36 | 6.36 | +0.065 (+1.03%) | 3,428,854 |
1 Dec 2003 | CNY | 6.23 | 6.315 | 6.23 | 6.295 | 6.295 | +0.065 (+1.04%) | 3,409,000 |
28 Nov 2003 | CNY | 6.19 | 6.3 | 6.185 | 6.23 | 6.23 | -0.01 (-0.16%) | 2,039,600 |