Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2004 | CNY | 2.3373 | 2.381 | 2.2976 | 2.2976 | 2.2976 | -0.046 (-1.95%) | 20,301,034 |
12 Feb 2004 | CNY | 2.2857 | 2.377 | 2.2837 | 2.3433 | 2.3433 | +0.046 (+1.99%) | 23,744,563 |
11 Feb 2004 | CNY | 2.2818 | 2.3175 | 2.2718 | 2.2976 | 2.2976 | -0.012 (-0.52%) | 18,731,916 |
10 Feb 2004 | CNY | 2.3314 | 2.3413 | 2.2778 | 2.3095 | 2.3095 | -0.022 (-0.94%) | 19,315,699 |
9 Feb 2004 | CNY | 2.377 | 2.377 | 2.2778 | 2.3314 | 2.3314 | -0.04 (-1.67%) | 30,342,518 |
6 Feb 2004 | CNY | 2.381 | 2.4008 | 2.3194 | 2.371 | 2.371 | -0.024 (-0.99%) | 35,121,809 |
5 Feb 2004 | CNY | 2.2044 | 2.4008 | 2.2044 | 2.3948 | 2.3948 | +0.204 (+9.33%) | 55,363,593 |
4 Feb 2004 | CNY | 2.2024 | 2.2421 | 2.1647 | 2.1905 | 2.1905 | -0.016 (-0.72%) | 35,548,546 |
3 Feb 2004 | CNY | 2.1825 | 2.3175 | 2.1429 | 2.2064 | 2.2064 | -0.071 (-3.13%) | 48,644,532 |
2 Feb 2004 | CNY | 2.3413 | 2.3472 | 2.1508 | 2.2778 | 2.2778 | +0.145 (+6.79%) | 71,198,678 |
30 Jan 2004 | CNY | 2.1786 | 2.2183 | 2.1151 | 2.1329 | 2.1329 | -0.061 (-2.80%) | 30,812,544 |
29 Jan 2004 | CNY | 2.0278 | 2.2222 | 2.0079 | 2.1944 | 2.1944 | +0.159 (+7.80%) | 42,813,504 |
16 Jan 2004 | CNY | 2.0417 | 2.0675 | 1.9821 | 2.0357 | 2.0357 | -0.016 (-0.78%) | 24,624,149 |
15 Jan 2004 | CNY | 1.9544 | 2.0595 | 1.9444 | 2.0516 | 2.0516 | +0.107 (+5.51%) | 35,116,366 |
14 Jan 2004 | CNY | 1.8948 | 1.9643 | 1.8849 | 1.9444 | 1.9444 | +0.044 (+2.29%) | 15,639,251 |
13 Jan 2004 | CNY | 1.9048 | 1.9147 | 1.875 | 1.9008 | 1.9008 | 0.0 (0.0%) | 7,488,391 |
12 Jan 2004 | CNY | 1.8849 | 1.9226 | 1.8294 | 1.9008 | 1.9008 | +0.03 (+1.59%) | 10,229,093 |
9 Jan 2004 | CNY | 1.8948 | 1.9226 | 1.8413 | 1.871 | 1.871 | +0.006 (+0.32%) | 17,294,215 |
8 Jan 2004 | CNY | 1.8611 | 1.8968 | 1.8194 | 1.8651 | 1.8651 | +0.036 (+1.95%) | 8,649,814 |
7 Jan 2004 | CNY | 1.8631 | 1.875 | 1.8175 | 1.8294 | 1.8294 | +0.002 (+0.11%) | 7,809,228 |
6 Jan 2004 | CNY | 1.8155 | 1.8472 | 1.7877 | 1.8274 | 1.8274 | +0.004 (+0.22%) | 8,677,060 |
5 Jan 2004 | CNY | 1.8948 | 1.9405 | 1.7956 | 1.8234 | 1.8234 | -0.081 (-4.27%) | 18,910,427 |
2 Jan 2004 | CNY | 1.9782 | 1.9841 | 1.8909 | 1.9048 | 1.9048 | -0.143 (-6.97%) | 23,091,047 |
31 Dec 2003 | CNY | 1.9921 | 2.0615 | 1.9603 | 2.0476 | 2.0476 | +0.028 (+1.38%) | 36,945,583 |
30 Dec 2003 | CNY | 1.9841 | 2.0238 | 1.9385 | 2.0198 | 2.0198 | +0.04 (+2.00%) | 17,719,007 |
29 Dec 2003 | CNY | 1.9802 | 2.0238 | 1.9405 | 1.9802 | 1.9802 | -0.032 (-1.58%) | 16,362,491 |
26 Dec 2003 | CNY | 1.9544 | 2.0238 | 1.9246 | 2.0119 | 2.0119 | +0.058 (+2.94%) | 21,982,710 |
25 Dec 2003 | CNY | 1.9663 | 2.0238 | 1.9405 | 1.9544 | 1.9544 | -0.016 (-0.80%) | 32,305,250 |
24 Dec 2003 | CNY | 1.9702 | 1.9841 | 1.9028 | 1.9702 | 1.9702 | 0.0 (0.0%) | 26,879,126 |
23 Dec 2003 | CNY | 1.8849 | 1.9802 | 1.8849 | 1.9702 | 1.9702 | +0.093 (+4.97%) | 35,856,419 |