Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | CNY | 1.2229 | 1.3354 | 1.2229 | 1.3354 | 1.3354 | +0.121 (+9.95%) | 1,801,348 |
29 Jan 2004 | CNY | 1.1875 | 1.2479 | 1.1771 | 1.2146 | 1.2146 | +0.037 (+3.19%) | 1,126,992 |
16 Jan 2004 | CNY | 1.1854 | 1.1896 | 1.1563 | 1.1771 | 1.1771 | -0.008 (-0.70%) | 1,003,128 |
15 Jan 2004 | CNY | 1.2021 | 1.2021 | 1.1813 | 1.1854 | 1.1854 | -0.021 (-1.73%) | 745,958 |
14 Jan 2004 | CNY | 1.1958 | 1.2083 | 1.1813 | 1.2063 | 1.2063 | +0.004 (+0.35%) | 832,142 |
13 Jan 2004 | CNY | 1.1833 | 1.2042 | 1.1583 | 1.2021 | 1.2021 | +0.029 (+2.49%) | 1,068,456 |
12 Jan 2004 | CNY | 1.1688 | 1.1917 | 1.1583 | 1.1729 | 1.1729 | -0.002 (-0.18%) | 851,534 |
9 Jan 2004 | CNY | 1.1479 | 1.1979 | 1.1354 | 1.175 | 1.175 | +0.017 (+1.44%) | 1,313,985 |
8 Jan 2004 | CNY | 1.1042 | 1.175 | 1.0917 | 1.1583 | 1.1583 | +0.056 (+5.10%) | 2,255,217 |
7 Jan 2004 | CNY | 1.1083 | 1.1146 | 1.0729 | 1.1021 | 1.1021 | -0.019 (-1.67%) | 1,820,664 |
6 Jan 2004 | CNY | 1.1667 | 1.1875 | 1.0938 | 1.1208 | 1.1208 | -0.058 (-4.95%) | 1,880,116 |
5 Jan 2004 | CNY | 1.1875 | 1.2063 | 1.1479 | 1.1792 | 1.1792 | -0.015 (-1.22%) | 1,152,840 |
2 Jan 2004 | CNY | 1.1938 | 1.2146 | 1.1938 | 1.1938 | 1.1938 | -0.023 (-1.88%) | 550,560 |
31 Dec 2003 | CNY | 1.2458 | 1.2458 | 1.1979 | 1.2167 | 1.2167 | -0.008 (-0.68%) | 601,924 |
30 Dec 2003 | CNY | 1.2563 | 1.2646 | 1.2188 | 1.225 | 1.225 | -0.046 (-3.60%) | 852,960 |
29 Dec 2003 | CNY | 1.2771 | 1.2979 | 1.2708 | 1.2708 | 1.2708 | -0.002 (-0.16%) | 624,091 |
26 Dec 2003 | CNY | 1.2917 | 1.2917 | 1.2604 | 1.2729 | 1.2729 | -0.015 (-1.13%) | 516,960 |
25 Dec 2003 | CNY | 1.2708 | 1.2917 | 1.2542 | 1.2875 | 1.2875 | +0.01 (+0.81%) | 642,240 |
24 Dec 2003 | CNY | 1.2708 | 1.2896 | 1.2563 | 1.2771 | 1.2771 | 0.0 (0.0%) | 708,480 |
23 Dec 2003 | CNY | 1.2708 | 1.2896 | 1.2458 | 1.2771 | 1.2771 | +0.006 (+0.50%) | 937,843 |
22 Dec 2003 | CNY | 1.2917 | 1.2917 | 1.1917 | 1.2708 | 1.2708 | -0.002 (-0.16%) | 1,362,177 |
19 Dec 2003 | CNY | 1.3708 | 1.3708 | 1.2458 | 1.2729 | 1.2729 | -0.106 (-7.71%) | 1,524,614 |
18 Dec 2003 | CNY | 1.4208 | 1.4208 | 1.3292 | 1.3792 | 1.3792 | -0.042 (-2.93%) | 1,181,760 |
17 Dec 2003 | CNY | 1.4167 | 1.4479 | 1.3958 | 1.4208 | 1.4208 | 0.0 (0.0%) | 1,561,046 |
16 Dec 2003 | CNY | 1.4542 | 1.4542 | 1.4021 | 1.4208 | 1.4208 | -0.033 (-2.30%) | 779,040 |
15 Dec 2003 | CNY | 1.5167 | 1.5167 | 1.45 | 1.4542 | 1.4542 | -0.021 (-1.41%) | 1,218,292 |
12 Dec 2003 | CNY | 1.4188 | 1.4938 | 1.4167 | 1.475 | 1.475 | +0.042 (+2.91%) | 3,408,081 |
11 Dec 2003 | CNY | 1.4063 | 1.4521 | 1.3958 | 1.4333 | 1.4333 | +0.037 (+2.69%) | 3,353,083 |
10 Dec 2003 | CNY | 1.3625 | 1.4125 | 1.3625 | 1.3958 | 1.3958 | +0.019 (+1.36%) | 756,720 |
9 Dec 2003 | CNY | 1.3667 | 1.3938 | 1.3542 | 1.3771 | 1.3771 | +0.01 (+0.76%) | 710,870 |