Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2003 | CNY | 4.803 | 4.8485 | 4.7576 | 4.7727 | 4.7727 | -0.038 (-0.79%) | 850,212 |
16 Dec 2003 | CNY | 4.8485 | 4.8485 | 4.75 | 4.8106 | 4.8106 | -0.038 (-0.78%) | 1,520,983 |
15 Dec 2003 | CNY | 4.8485 | 4.8864 | 4.8333 | 4.8485 | 4.8485 | -0.015 (-0.31%) | 681,135 |
12 Dec 2003 | CNY | 4.8864 | 4.8864 | 4.8258 | 4.8636 | 4.8636 | -0.03 (-0.62%) | 1,105,131 |
11 Dec 2003 | CNY | 4.9621 | 4.9697 | 4.8636 | 4.8939 | 4.8939 | -0.023 (-0.46%) | 1,221,376 |
10 Dec 2003 | CNY | 4.9091 | 4.9394 | 4.8333 | 4.9167 | 4.9167 | +0.038 (+0.78%) | 2,185,541 |
9 Dec 2003 | CNY | 4.7727 | 4.9015 | 4.7349 | 4.8788 | 4.8788 | +0.099 (+2.06%) | 3,032,623 |
8 Dec 2003 | CNY | 4.803 | 4.8712 | 4.7576 | 4.7803 | 4.7803 | -0.008 (-0.16%) | 2,376,233 |
5 Dec 2003 | CNY | 4.7121 | 4.803 | 4.6818 | 4.7879 | 4.7879 | +0.091 (+1.94%) | 2,524,860 |
4 Dec 2003 | CNY | 4.6667 | 4.7121 | 4.6515 | 4.697 | 4.697 | +0.03 (+0.65%) | 1,369,049 |
3 Dec 2003 | CNY | 4.6667 | 4.7046 | 4.6288 | 4.6667 | 4.6667 | 0.0 (0.0%) | 1,396,061 |
2 Dec 2003 | CNY | 4.7576 | 4.7576 | 4.6515 | 4.6667 | 4.6667 | -0.03 (-0.65%) | 1,093,539 |
1 Dec 2003 | CNY | 4.5909 | 4.7121 | 4.5833 | 4.697 | 4.697 | +0.121 (+2.65%) | 1,697,480 |
28 Nov 2003 | CNY | 4.5303 | 4.5909 | 4.5076 | 4.5758 | 4.5758 | +0.045 (+1.00%) | 623,758 |
27 Nov 2003 | CNY | 4.6439 | 4.6439 | 4.5227 | 4.5303 | 4.5303 | -0.114 (-2.45%) | 1,043,120 |
26 Nov 2003 | CNY | 4.6212 | 4.6742 | 4.5833 | 4.6439 | 4.6439 | +0.023 (+0.49%) | 1,177,429 |
25 Nov 2003 | CNY | 4.6136 | 4.6894 | 4.5833 | 4.6212 | 4.6212 | +0.038 (+0.83%) | 2,014,557 |
24 Nov 2003 | CNY | 4.4697 | 4.5833 | 4.4546 | 4.5833 | 4.5833 | +0.098 (+2.19%) | 1,779,176 |
21 Nov 2003 | CNY | 4.5909 | 4.6061 | 4.4697 | 4.4849 | 4.4849 | -0.068 (-1.50%) | 899,433 |
20 Nov 2003 | CNY | 4.4394 | 4.6212 | 4.4015 | 4.553 | 4.553 | +0.114 (+2.56%) | 909,767 |
19 Nov 2003 | CNY | 4.2879 | 4.4394 | 4.2879 | 4.4394 | 4.4394 | +0.091 (+2.09%) | 391,983 |
18 Nov 2003 | CNY | 4.3939 | 4.3939 | 4.3333 | 4.3485 | 4.3485 | -0.061 (-1.37%) | 343,503 |
17 Nov 2003 | CNY | 4.3939 | 4.4242 | 4.3636 | 4.4091 | 4.4091 | +0.015 (+0.35%) | 310,518 |
14 Nov 2003 | CNY | 4.3485 | 4.4318 | 4.2879 | 4.3939 | 4.3939 | +0.023 (+0.52%) | 515,731 |
13 Nov 2003 | CNY | 4.5455 | 4.5909 | 4.3182 | 4.3712 | 4.3712 | -0.189 (-4.15%) | 1,463,085 |
12 Nov 2003 | CNY | 4.6742 | 4.6742 | 4.5455 | 4.5606 | 4.5606 | -0.129 (-2.75%) | 523,951 |
11 Nov 2003 | CNY | 4.6364 | 4.7273 | 4.5909 | 4.6894 | 4.6894 | +0.053 (+1.14%) | 596,127 |
10 Nov 2003 | CNY | 4.5758 | 4.6591 | 4.5606 | 4.6364 | 4.6364 | +0.023 (+0.49%) | 391,828 |
7 Nov 2003 | CNY | 4.7349 | 4.7424 | 4.5076 | 4.6136 | 4.6136 | -0.129 (-2.72%) | 1,218,975 |
6 Nov 2003 | CNY | 4.6591 | 4.803 | 4.6212 | 4.7424 | 4.7424 | +0.091 (+1.95%) | 1,949,299 |