Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2004 | CNY | 5.16 | 5.33 | 5.14 | 5.33 | 5.33 | +0.18 (+3.50%) | 899,422 |
12 Jan 2004 | CNY | 5.17 | 5.18 | 5.06 | 5.15 | 5.15 | -0.06 (-1.15%) | 525,740 |
9 Jan 2004 | CNY | 5.22 | 5.29 | 5.14 | 5.21 | 5.21 | -0.01 (-0.19%) | 676,337 |
8 Jan 2004 | CNY | 5 | 5.24 | 5 | 5.22 | 5.22 | +0.14 (+2.76%) | 806,082 |
7 Jan 2004 | CNY | 5 | 5.09 | 4.94 | 5.08 | 5.08 | +0.06 (+1.20%) | 613,753 |
6 Jan 2004 | CNY | 5.08 | 5.08 | 4.92 | 5.02 | 5.02 | -0.09 (-1.76%) | 635,354 |
5 Jan 2004 | CNY | 5.13 | 5.15 | 5.04 | 5.11 | 5.11 | -0.02 (-0.39%) | 446,331 |
2 Jan 2004 | CNY | 5.08 | 5.27 | 5.08 | 5.13 | 5.13 | +0.03 (+0.59%) | 160,040 |
31 Dec 2003 | CNY | 5.15 | 5.2 | 5.08 | 5.1 | 5.1 | -0.06 (-1.16%) | 195,230 |
30 Dec 2003 | CNY | 5.2 | 5.27 | 5.15 | 5.16 | 5.16 | -0.04 (-0.77%) | 241,512 |
29 Dec 2003 | CNY | 5.2 | 5.31 | 5.18 | 5.2 | 5.2 | +0.02 (+0.39%) | 579,429 |
26 Dec 2003 | CNY | 5.12 | 5.2 | 5.02 | 5.18 | 5.18 | +0.07 (+1.37%) | 239,517 |
25 Dec 2003 | CNY | 5.15 | 5.15 | 5.04 | 5.11 | 5.11 | -0.04 (-0.78%) | 364,504 |
24 Dec 2003 | CNY | 5.2 | 5.21 | 5.08 | 5.15 | 5.15 | -0.04 (-0.77%) | 376,879 |
23 Dec 2003 | CNY | 5.14 | 5.21 | 5.08 | 5.19 | 5.19 | +0.04 (+0.78%) | 424,116 |
22 Dec 2003 | CNY | 4.9 | 5.22 | 4.75 | 5.15 | 5.15 | +0.22 (+4.46%) | 540,418 |
19 Dec 2003 | CNY | 5.15 | 5.15 | 4.64 | 4.93 | 4.93 | -0.23 (-4.46%) | 827,114 |
18 Dec 2003 | CNY | 5.33 | 5.37 | 5.09 | 5.16 | 5.16 | -0.19 (-3.55%) | 453,080 |
17 Dec 2003 | CNY | 5.43 | 5.5 | 5.35 | 5.35 | 5.35 | -0.12 (-2.19%) | 230,733 |
16 Dec 2003 | CNY | 5.6 | 5.6 | 5.41 | 5.47 | 5.47 | -0.12 (-2.15%) | 261,146 |
15 Dec 2003 | CNY | 5.53 | 5.62 | 5.49 | 5.59 | 5.59 | +0.06 (+1.08%) | 220,529 |
12 Dec 2003 | CNY | 5.56 | 5.58 | 5.49 | 5.53 | 5.53 | -0.03 (-0.54%) | 253,020 |
11 Dec 2003 | CNY | 5.6 | 5.66 | 5.52 | 5.56 | 5.56 | -0.05 (-0.89%) | 332,570 |
10 Dec 2003 | CNY | 5.53 | 5.64 | 5.46 | 5.61 | 5.61 | +0.08 (+1.45%) | 392,555 |
9 Dec 2003 | CNY | 5.42 | 5.53 | 5.38 | 5.53 | 5.53 | +0.11 (+2.03%) | 179,660 |
8 Dec 2003 | CNY | 5.63 | 5.63 | 5.41 | 5.42 | 5.42 | -0.16 (-2.87%) | 293,936 |
5 Dec 2003 | CNY | 5.61 | 5.65 | 5.55 | 5.58 | 5.58 | -0.05 (-0.89%) | 311,555 |
4 Dec 2003 | CNY | 5.58 | 5.64 | 5.51 | 5.63 | 5.63 | +0.03 (+0.54%) | 346,970 |
3 Dec 2003 | CNY | 5.61 | 5.74 | 5.52 | 5.6 | 5.6 | -0.05 (-0.88%) | 431,159 |
2 Dec 2003 | CNY | 5.72 | 5.78 | 5.6 | 5.65 | 5.65 | -0.08 (-1.40%) | 674,769 |