Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2004 | CNY | 1.2612 | 1.2751 | 1.2438 | 1.2751 | 1.2751 | +0.012 (+0.97%) | 8,783,274 |
17 Feb 2004 | CNY | 1.2317 | 1.2803 | 1.2248 | 1.2629 | 1.2629 | +0.038 (+3.11%) | 11,976,954 |
16 Feb 2004 | CNY | 1.1987 | 1.2248 | 1.1953 | 1.2248 | 1.2248 | +0.029 (+2.47%) | 5,200,385 |
13 Feb 2004 | CNY | 1.223 | 1.2317 | 1.1953 | 1.1953 | 1.1953 | -0.028 (-2.26%) | 6,686,389 |
12 Feb 2004 | CNY | 1.2317 | 1.2456 | 1.2178 | 1.223 | 1.223 | -0.005 (-0.42%) | 5,325,399 |
11 Feb 2004 | CNY | 1.249 | 1.256 | 1.2196 | 1.2282 | 1.2282 | -0.021 (-1.67%) | 6,233,489 |
10 Feb 2004 | CNY | 1.2456 | 1.2594 | 1.2404 | 1.249 | 1.249 | +0.003 (+0.27%) | 5,289,676 |
9 Feb 2004 | CNY | 1.2317 | 1.2612 | 1.2161 | 1.2456 | 1.2456 | +0.016 (+1.27%) | 7,109,447 |
6 Feb 2004 | CNY | 1.2404 | 1.2508 | 1.2143 | 1.23 | 1.23 | -0.01 (-0.84%) | 8,678,615 |
5 Feb 2004 | CNY | 1.2109 | 1.2664 | 1.2109 | 1.2404 | 1.2404 | +0.031 (+2.59%) | 10,787,847 |
4 Feb 2004 | CNY | 1.1883 | 1.2091 | 1.1744 | 1.2091 | 1.2091 | +0.017 (+1.45%) | 8,856,598 |
3 Feb 2004 | CNY | 1.1814 | 1.2039 | 1.171 | 1.1918 | 1.1918 | +0.002 (+0.14%) | 5,378,132 |
2 Feb 2004 | CNY | 1.1623 | 1.197 | 1.145 | 1.1901 | 1.1901 | +0.043 (+3.78%) | 8,369,526 |
30 Jan 2004 | CNY | 1.1484 | 1.1796 | 1.1363 | 1.1467 | 1.1467 | 0.0 (0.0%) | 9,509,513 |
29 Jan 2004 | CNY | 1.1189 | 1.1606 | 1.1155 | 1.1467 | 1.1467 | +0.036 (+3.28%) | 7,118,930 |
28 Jan 2004 | CNY | 1.0877 | 1.1103 | 1.0877 | 1.1103 | 1.1103 | 0.0 (0.0%) | 0 |
27 Jan 2004 | CNY | 1.0877 | 1.1103 | 1.0877 | 1.1103 | 1.1103 | 0.0 (0.0%) | 0 |
26 Jan 2004 | CNY | 1.0877 | 1.1103 | 1.0877 | 1.1103 | 1.1103 | 0.0 (0.0%) | 0 |
23 Jan 2004 | CNY | 1.0877 | 1.1103 | 1.0877 | 1.1103 | 1.1103 | 0.0 (0.0%) | 0 |
22 Jan 2004 | CNY | 1.0877 | 1.1103 | 1.0877 | 1.1103 | 1.1103 | 0.0 (0.0%) | 0 |
21 Jan 2004 | CNY | 1.0877 | 1.1103 | 1.0877 | 1.1103 | 1.1103 | 0.0 (0.0%) | 0 |
20 Jan 2004 | CNY | 1.0877 | 1.1103 | 1.0877 | 1.1103 | 1.1103 | 0.0 (0.0%) | 0 |
19 Jan 2004 | CNY | 1.0877 | 1.1103 | 1.0877 | 1.1103 | 1.1103 | 0.0 (0.0%) | 0 |
16 Jan 2004 | CNY | 1.0877 | 1.1103 | 1.0877 | 1.1103 | 1.1103 | +0.023 (+2.08%) | 4,671,647 |
15 Jan 2004 | CNY | 1.086 | 1.0964 | 1.0756 | 1.0877 | 1.0877 | +0.004 (+0.32%) | 3,209,837 |
14 Jan 2004 | CNY | 1.0981 | 1.1085 | 1.0756 | 1.0842 | 1.0842 | -0.012 (-1.11%) | 2,886,590 |
13 Jan 2004 | CNY | 1.0929 | 1.1033 | 1.079 | 1.0964 | 1.0964 | +0.007 (+0.64%) | 5,141,940 |
12 Jan 2004 | CNY | 1.0929 | 1.0929 | 1.0721 | 1.0894 | 1.0894 | -0.004 (-0.32%) | 4,577,341 |
9 Jan 2004 | CNY | 1.1259 | 1.1276 | 1.0929 | 1.0929 | 1.0929 | -0.031 (-2.78%) | 10,344,694 |
8 Jan 2004 | CNY | 1.0669 | 1.145 | 1.0669 | 1.1241 | 1.1241 | +0.075 (+7.11%) | 30,660,358 |