Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | CNY | 3.3387 | 3.3563 | 3.2945 | 3.3033 | 3.3033 | -0.035 (-1.06%) | 6,318,257 |
30 Dec 2003 | CNY | 3.321 | 3.3563 | 3.3192 | 3.3387 | 3.3387 | +0.026 (+0.80%) | 17,831,826 |
29 Dec 2003 | CNY | 3.2875 | 3.374 | 3.268 | 3.3122 | 3.3122 | +0.009 (+0.27%) | 19,890,100 |
26 Dec 2003 | CNY | 3.3157 | 3.3563 | 3.2998 | 3.3033 | 3.3033 | -0.012 (-0.37%) | 11,314,457 |
25 Dec 2003 | CNY | 3.3528 | 3.427 | 3.2998 | 3.3157 | 3.3157 | -0.032 (-0.95%) | 12,362,572 |
24 Dec 2003 | CNY | 3.268 | 3.374 | 3.268 | 3.3475 | 3.3475 | +0.088 (+2.71%) | 18,164,893 |
23 Dec 2003 | CNY | 3.2928 | 3.2998 | 3.238 | 3.2592 | 3.2592 | -0.032 (-0.97%) | 11,195,634 |
22 Dec 2003 | CNY | 3.2256 | 3.3122 | 3.1832 | 3.291 | 3.291 | +0.065 (+2.03%) | 8,239,831 |
19 Dec 2003 | CNY | 3.1903 | 3.2415 | 3.1585 | 3.2256 | 3.2256 | +0.037 (+1.16%) | 9,222,200 |
18 Dec 2003 | CNY | 3.1444 | 3.215 | 3.1373 | 3.1885 | 3.1885 | +0.044 (+1.40%) | 3,291,099 |
17 Dec 2003 | CNY | 3.1532 | 3.1815 | 3.1444 | 3.1444 | 3.1444 | -0.028 (-0.89%) | 4,110,111 |
16 Dec 2003 | CNY | 3.2327 | 3.2327 | 3.1585 | 3.1726 | 3.1726 | -0.072 (-2.23%) | 9,024,300 |
15 Dec 2003 | CNY | 3.208 | 3.268 | 3.2062 | 3.2451 | 3.2451 | +0.011 (+0.33%) | 5,471,060 |
12 Dec 2003 | CNY | 3.1832 | 3.2521 | 3.1832 | 3.2345 | 3.2345 | +0.002 (+0.06%) | 6,538,926 |
11 Dec 2003 | CNY | 3.2362 | 3.2769 | 3.2115 | 3.2327 | 3.2327 | -0.011 (-0.33%) | 16,821,781 |
10 Dec 2003 | CNY | 3.1532 | 3.261 | 3.1444 | 3.2433 | 3.2433 | +0.092 (+2.92%) | 20,343,790 |
9 Dec 2003 | CNY | 3.0914 | 3.1532 | 3.0861 | 3.1514 | 3.1514 | +0.053 (+1.71%) | 10,235,071 |
8 Dec 2003 | CNY | 3.0914 | 3.1355 | 3.0737 | 3.0984 | 3.0984 | +0.011 (+0.34%) | 4,266,516 |
5 Dec 2003 | CNY | 3.0825 | 3.0914 | 3.0578 | 3.0878 | 3.0878 | +0.009 (+0.29%) | 3,109,728 |
4 Dec 2003 | CNY | 3.1002 | 3.109 | 3.0649 | 3.079 | 3.079 | -0.041 (-1.30%) | 8,318,948 |
3 Dec 2003 | CNY | 3.0914 | 3.1267 | 3.0472 | 3.1196 | 3.1196 | +0.032 (+1.03%) | 5,147,255 |
2 Dec 2003 | CNY | 3.1497 | 3.1762 | 3.0861 | 3.0878 | 3.0878 | -0.039 (-1.24%) | 4,716,730 |
1 Dec 2003 | CNY | 3.0384 | 3.1408 | 3.003 | 3.1267 | 3.1267 | +0.085 (+2.79%) | 10,804,905 |
28 Nov 2003 | CNY | 3.0013 | 3.0649 | 2.996 | 3.0419 | 3.0419 | +0.044 (+1.47%) | 9,039,964 |
27 Nov 2003 | CNY | 3.003 | 3.0136 | 2.9677 | 2.9977 | 2.9977 | 0.0 (0.0%) | 11,327,596 |
26 Nov 2003 | CNY | 3.0013 | 3.0066 | 2.9677 | 2.9977 | 2.9977 | -0.004 (-0.12%) | 3,385,070 |
25 Nov 2003 | CNY | 3.0013 | 3.0384 | 2.9677 | 3.0013 | 3.0013 | -0.018 (-0.58%) | 14,735,293 |
24 Nov 2003 | CNY | 2.9253 | 3.0207 | 2.9112 | 3.0189 | 3.0189 | +0.094 (+3.20%) | 11,850,779 |
21 Nov 2003 | CNY | 3.0384 | 3.056 | 2.9147 | 2.9253 | 2.9253 | -0.085 (-2.82%) | 12,759,420 |
20 Nov 2003 | CNY | 2.9589 | 3.0384 | 2.9236 | 3.0101 | 3.0101 | +0.076 (+2.59%) | 15,609,182 |