Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2003 | CNY | 2.2059 | 2.2206 | 2.1618 | 2.1875 | 2.1875 | -0.018 (-0.83%) | 6,172,090 |
1 Dec 2003 | CNY | 2.1507 | 2.2096 | 2.125 | 2.2059 | 2.2059 | +0.055 (+2.57%) | 12,641,466 |
28 Nov 2003 | CNY | 2.1287 | 2.1654 | 2.0882 | 2.1507 | 2.1507 | +0.015 (+0.69%) | 7,277,506 |
27 Nov 2003 | CNY | 2.2022 | 2.2059 | 2.1324 | 2.136 | 2.136 | -0.055 (-2.52%) | 7,107,841 |
26 Nov 2003 | CNY | 2.1324 | 2.1985 | 2.1066 | 2.1912 | 2.1912 | +0.059 (+2.76%) | 11,632,841 |
25 Nov 2003 | CNY | 2.114 | 2.1838 | 2.0882 | 2.1324 | 2.1324 | +0.026 (+1.22%) | 12,054,830 |
24 Nov 2003 | CNY | 2.0552 | 2.1434 | 2.0257 | 2.1066 | 2.1066 | +0.048 (+2.32%) | 8,291,269 |
21 Nov 2003 | CNY | 2.1324 | 2.1324 | 2.0257 | 2.0588 | 2.0588 | -0.077 (-3.61%) | 6,116,270 |
20 Nov 2003 | CNY | 2.0588 | 2.1875 | 2.0221 | 2.136 | 2.136 | +0.073 (+3.56%) | 10,398,606 |
19 Nov 2003 | CNY | 2.0074 | 2.0699 | 1.9853 | 2.0625 | 2.0625 | +0.04 (+2.00%) | 6,690,691 |
18 Nov 2003 | CNY | 2.0588 | 2.0588 | 1.9963 | 2.0221 | 2.0221 | -0.037 (-1.78%) | 2,120,403 |
17 Nov 2003 | CNY | 2.0588 | 2.0625 | 2.0331 | 2.0588 | 2.0588 | 0.0 (0.0%) | 1,321,011 |
14 Nov 2003 | CNY | 2.0552 | 2.0735 | 2.0257 | 2.0588 | 2.0588 | +0.004 (+0.18%) | 3,275,649 |
13 Nov 2003 | CNY | 2.0515 | 2.0662 | 2.0037 | 2.0552 | 2.0552 | +0.004 (+0.18%) | 4,300,116 |
12 Nov 2003 | CNY | 2.0074 | 2.0882 | 1.9963 | 2.0515 | 2.0515 | +0.044 (+2.20%) | 6,202,290 |
11 Nov 2003 | CNY | 2.0221 | 2.0368 | 1.989 | 2.0074 | 2.0074 | -0.007 (-0.36%) | 1,403,520 |
10 Nov 2003 | CNY | 2.0221 | 2.0221 | 1.9816 | 2.0147 | 2.0147 | -0.011 (-0.54%) | 2,225,144 |
7 Nov 2003 | CNY | 2.0882 | 2.0956 | 1.9816 | 2.0257 | 2.0257 | -0.07 (-3.34%) | 4,603,510 |
6 Nov 2003 | CNY | 2.1654 | 2.1654 | 2.0588 | 2.0956 | 2.0956 | -0.07 (-3.22%) | 4,049,516 |
5 Nov 2003 | CNY | 2.1912 | 2.1949 | 2.1324 | 2.1654 | 2.1654 | -0.037 (-1.67%) | 3,256,424 |
4 Nov 2003 | CNY | 2.2022 | 2.2684 | 2.1507 | 2.2022 | 2.2022 | -0.004 (-0.17%) | 10,911,677 |
3 Nov 2003 | CNY | 2.1985 | 2.2169 | 2.1618 | 2.2059 | 2.2059 | 0.0 (0.0%) | 4,303,105 |
31 Oct 2003 | CNY | 2.125 | 2.2427 | 2.125 | 2.2059 | 2.2059 | +0.062 (+2.92%) | 6,418,876 |
30 Oct 2003 | CNY | 2.2243 | 2.2243 | 2.1434 | 2.1434 | 2.1434 | -0.085 (-3.79%) | 2,523,868 |
29 Oct 2003 | CNY | 2.2794 | 2.2978 | 2.2096 | 2.2279 | 2.2279 | -0.051 (-2.26%) | 2,803,569 |
28 Oct 2003 | CNY | 2.2831 | 2.3125 | 2.2427 | 2.2794 | 2.2794 | -0.004 (-0.16%) | 2,774,748 |
27 Oct 2003 | CNY | 2.3125 | 2.3125 | 2.261 | 2.2831 | 2.2831 | -0.037 (-1.59%) | 1,965,115 |
24 Oct 2003 | CNY | 2.3419 | 2.3529 | 2.261 | 2.3199 | 2.3199 | -0.033 (-1.40%) | 7,014,822 |
23 Oct 2003 | CNY | 2.3824 | 2.3971 | 2.3456 | 2.3529 | 2.3529 | -0.041 (-1.69%) | 1,572,804 |
22 Oct 2003 | CNY | 2.3529 | 2.4118 | 2.3162 | 2.3934 | 2.3934 | +0.041 (+1.72%) | 4,420,745 |