Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | CNY | 6.34 | 6.45 | 6.29 | 6.4 | 6.4 | +0.12 (+1.91%) | 1,576,270 |
15 Jan 2004 | CNY | 6.39 | 6.48 | 6.27 | 6.28 | 6.28 | -0.11 (-1.72%) | 1,413,726 |
14 Jan 2004 | CNY | 6.32 | 6.44 | 6.28 | 6.39 | 6.39 | +0.07 (+1.11%) | 1,603,481 |
13 Jan 2004 | CNY | 6.26 | 6.36 | 6.23 | 6.32 | 6.32 | +0.09 (+1.44%) | 1,358,903 |
12 Jan 2004 | CNY | 6.22 | 6.28 | 6.19 | 6.23 | 6.23 | -0.03 (-0.48%) | 1,048,328 |
9 Jan 2004 | CNY | 6.36 | 6.44 | 6.26 | 6.26 | 6.26 | -0.1 (-1.57%) | 1,717,581 |
8 Jan 2004 | CNY | 6.28 | 6.37 | 6.22 | 6.36 | 6.36 | +0.08 (+1.27%) | 1,974,445 |
7 Jan 2004 | CNY | 6.17 | 6.37 | 6.13 | 6.28 | 6.28 | +0.1 (+1.62%) | 2,343,673 |
6 Jan 2004 | CNY | 6.27 | 6.29 | 6.13 | 6.18 | 6.18 | -0.09 (-1.44%) | 1,338,909 |
5 Jan 2004 | CNY | 6.18 | 6.28 | 6.17 | 6.27 | 6.27 | +0.07 (+1.13%) | 1,172,486 |
2 Jan 2004 | CNY | 6.15 | 6.22 | 6.13 | 6.2 | 6.2 | +0.05 (+0.81%) | 583,798 |
31 Dec 2003 | CNY | 6.2 | 6.25 | 6.15 | 6.15 | 6.15 | -0.04 (-0.65%) | 504,722 |
30 Dec 2003 | CNY | 6.21 | 6.25 | 6.17 | 6.19 | 6.19 | -0.06 (-0.96%) | 585,111 |
29 Dec 2003 | CNY | 6.22 | 6.28 | 6.15 | 6.25 | 6.25 | +0.03 (+0.48%) | 746,262 |
26 Dec 2003 | CNY | 6.27 | 6.28 | 6.2 | 6.22 | 6.22 | -0.06 (-0.96%) | 762,222 |
25 Dec 2003 | CNY | 6.31 | 6.35 | 6.23 | 6.28 | 6.28 | -0.01 (-0.16%) | 1,014,320 |
24 Dec 2003 | CNY | 6.18 | 6.3 | 6.16 | 6.29 | 6.29 | +0.13 (+2.11%) | 1,570,198 |
23 Dec 2003 | CNY | 6.22 | 6.25 | 6.14 | 6.16 | 6.16 | -0.06 (-0.96%) | 1,296,493 |
22 Dec 2003 | CNY | 6.1 | 6.23 | 6.07 | 6.22 | 6.22 | +0.09 (+1.47%) | 1,233,230 |
19 Dec 2003 | CNY | 6.24 | 6.25 | 6.05 | 6.13 | 6.13 | -0.1 (-1.61%) | 1,561,422 |
18 Dec 2003 | CNY | 6.3 | 6.3 | 6.2 | 6.23 | 6.23 | -0.06 (-0.95%) | 817,210 |
17 Dec 2003 | CNY | 6.33 | 6.39 | 6.28 | 6.29 | 6.29 | -0.03 (-0.47%) | 1,044,474 |
16 Dec 2003 | CNY | 6.38 | 6.4 | 6.29 | 6.32 | 6.32 | -0.08 (-1.25%) | 1,125,149 |
15 Dec 2003 | CNY | 6.44 | 6.45 | 6.38 | 6.4 | 6.4 | -0.03 (-0.47%) | 816,571 |
12 Dec 2003 | CNY | 6.45 | 6.49 | 6.39 | 6.43 | 6.43 | -0.02 (-0.31%) | 768,971 |
11 Dec 2003 | CNY | 6.48 | 6.51 | 6.42 | 6.45 | 6.45 | -0.03 (-0.46%) | 945,489 |
10 Dec 2003 | CNY | 6.48 | 6.51 | 6.42 | 6.48 | 6.48 | +0.01 (+0.15%) | 866,340 |
9 Dec 2003 | CNY | 6.45 | 6.48 | 6.41 | 6.47 | 6.47 | +0.02 (+0.31%) | 750,688 |
8 Dec 2003 | CNY | 6.57 | 6.63 | 6.43 | 6.45 | 6.45 | -0.12 (-1.83%) | 825,902 |
5 Dec 2003 | CNY | 6.62 | 6.65 | 6.53 | 6.57 | 6.57 | -0.01 (-0.15%) | 1,110,572 |