Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2003 | CNY | 8.2 | 8.24 | 8 | 8.04 | 8.04 | -0.24 (-2.90%) | 67,625 |
15 Oct 2003 | CNY | 8.552 | 8.552 | 8.28 | 8.28 | 8.28 | -0.12 (-1.43%) | 60,125 |
14 Oct 2003 | CNY | 8.384 | 8.632 | 8.344 | 8.4 | 8.4 | 0.0 (0.0%) | 25,888 |
13 Oct 2003 | CNY | 8.664 | 8.72 | 8.28 | 8.4 | 8.4 | -0.24 (-2.78%) | 83,818 |
10 Oct 2003 | CNY | 8.36 | 8.656 | 8.248 | 8.64 | 8.64 | +0.28 (+3.35%) | 104,332 |
9 Oct 2003 | CNY | 8.28 | 8.48 | 8.28 | 8.36 | 8.36 | +0.08 (+0.97%) | 67,981 |
8 Oct 2003 | CNY | 8.224 | 8.32 | 8.224 | 8.28 | 8.28 | -0.152 (-1.80%) | 43,881 |
30 Sep 2003 | CNY | 8.52 | 8.52 | 8.28 | 8.432 | 8.432 | +0.104 (+1.25%) | 33,751 |
29 Sep 2003 | CNY | 8.704 | 8.72 | 8.328 | 8.328 | 8.328 | -0.328 (-3.79%) | 69,275 |
26 Sep 2003 | CNY | 8.88 | 8.88 | 8.64 | 8.656 | 8.656 | -0.24 (-2.70%) | 85,387 |
25 Sep 2003 | CNY | 9.08 | 9.08 | 8.864 | 8.896 | 8.896 | -0.184 (-2.03%) | 34,701 |
24 Sep 2003 | CNY | 9.04 | 9.16 | 8.96 | 9.08 | 9.08 | +0.064 (+0.71%) | 27,627 |
23 Sep 2003 | CNY | 8.92 | 9.128 | 8.92 | 9.016 | 9.016 | +0.08 (+0.90%) | 25,087 |
22 Sep 2003 | CNY | 9.024 | 9.024 | 8.88 | 8.936 | 8.936 | -0.104 (-1.15%) | 23,325 |
19 Sep 2003 | CNY | 8.976 | 9.096 | 8.8 | 9.04 | 9.04 | -0.008 (-0.09%) | 25,977 |
18 Sep 2003 | CNY | 9.264 | 9.264 | 9.032 | 9.048 | 9.048 | +0.024 (+0.27%) | 19,750 |
17 Sep 2003 | CNY | 9.192 | 9.192 | 9.024 | 9.024 | 9.024 | -0.248 (-2.67%) | 31,625 |
16 Sep 2003 | CNY | 9.208 | 9.28 | 9.04 | 9.272 | 9.272 | +0.064 (+0.70%) | 23,525 |
15 Sep 2003 | CNY | 9.296 | 9.36 | 9.2 | 9.208 | 9.208 | -0.088 (-0.95%) | 22,375 |
12 Sep 2003 | CNY | 9.288 | 9.432 | 9.288 | 9.296 | 9.296 | -0.088 (-0.94%) | 22,987 |
11 Sep 2003 | CNY | 9.36 | 9.52 | 9.344 | 9.384 | 9.384 | -0.088 (-0.93%) | 36,000 |
10 Sep 2003 | CNY | 9.56 | 9.68 | 9.44 | 9.472 | 9.472 | -0.072 (-0.75%) | 42,875 |
9 Sep 2003 | CNY | 9.2 | 9.568 | 9.184 | 9.544 | 9.544 | +0.264 (+2.84%) | 605,790 |
8 Sep 2003 | CNY | 9.368 | 9.44 | 9.28 | 9.28 | 9.28 | -0.224 (-2.36%) | 88,588 |
5 Sep 2003 | CNY | 9.608 | 9.808 | 9.44 | 9.504 | 9.504 | -0.176 (-1.82%) | 201,500 |
4 Sep 2003 | CNY | 9.68 | 9.824 | 9.664 | 9.68 | 9.68 | -0.096 (-0.98%) | 133,837 |
3 Sep 2003 | CNY | 9.84 | 9.912 | 9.72 | 9.776 | 9.776 | -0.136 (-1.37%) | 61,050 |
2 Sep 2003 | CNY | 9.816 | 10.064 | 9.72 | 9.912 | 9.912 | +0.096 (+0.98%) | 87,798 |
1 Sep 2003 | CNY | 9.664 | 9.84 | 9.664 | 9.816 | 9.816 | +0.016 (+0.16%) | 60,272 |
29 Aug 2003 | CNY | 9.864 | 9.864 | 9.68 | 9.8 | 9.8 | -0.064 (-0.65%) | 31,031 |