Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2003 | CNY | 3.75 | 3.79 | 3.69 | 3.69 | 3.69 | -0.05 (-1.34%) | 1,161,311 |
13 Oct 2003 | CNY | 3.74 | 3.8 | 3.73 | 3.74 | 3.74 | 0.0 (0.0%) | 1,657,646 |
10 Oct 2003 | CNY | 3.64 | 3.76 | 3.63 | 3.74 | 3.74 | +0.1 (+2.75%) | 2,788,314 |
9 Oct 2003 | CNY | 3.65 | 3.69 | 3.63 | 3.64 | 3.64 | 0.0 (0.0%) | 1,155,095 |
8 Oct 2003 | CNY | 3.66 | 3.66 | 3.59 | 3.64 | 3.64 | 0.0 (0.0%) | 1,174,580 |
30 Sep 2003 | CNY | 3.68 | 3.71 | 3.58 | 3.64 | 3.64 | -0.05 (-1.36%) | 2,066,191 |
29 Sep 2003 | CNY | 3.79 | 3.8 | 3.67 | 3.69 | 3.69 | -0.1 (-2.64%) | 1,601,008 |
26 Sep 2003 | CNY | 3.75 | 3.82 | 3.73 | 3.79 | 3.79 | +0.04 (+1.07%) | 1,987,730 |
25 Sep 2003 | CNY | 3.81 | 3.81 | 3.74 | 3.75 | 3.75 | -0.06 (-1.57%) | 1,020,858 |
24 Sep 2003 | CNY | 3.81 | 3.82 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 1,153,065 |
23 Sep 2003 | CNY | 3.78 | 3.81 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 1,384,835 |
22 Sep 2003 | CNY | 3.79 | 3.81 | 3.76 | 3.77 | 3.77 | -0.02 (-0.53%) | 834,336 |
19 Sep 2003 | CNY | 3.8 | 3.82 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,391,152 |
18 Sep 2003 | CNY | 3.8 | 3.83 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 1,385,300 |
17 Sep 2003 | CNY | 3.88 | 3.88 | 3.8 | 3.82 | 3.82 | -0.07 (-1.80%) | 1,217,045 |
16 Sep 2003 | CNY | 3.84 | 3.9 | 3.84 | 3.89 | 3.89 | +0.04 (+1.04%) | 1,473,166 |
15 Sep 2003 | CNY | 3.95 | 3.97 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 1,823,440 |
12 Sep 2003 | CNY | 4.03 | 4.05 | 3.95 | 3.95 | 3.95 | -0.07 (-1.74%) | 1,553,036 |
11 Sep 2003 | CNY | 4.04 | 4.07 | 4.01 | 4.02 | 4.02 | -0.02 (-0.50%) | 1,281,850 |
10 Sep 2003 | CNY | 4.01 | 4.06 | 3.98 | 4.04 | 4.04 | +0.04 (+1%) | 1,305,265 |
9 Sep 2003 | CNY | 4 | 4.05 | 3.97 | 4 | 4 | 0.0 (0.0%) | 1,317,584 |
8 Sep 2003 | CNY | 4.02 | 4.02 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 1,352,368 |
5 Sep 2003 | CNY | 4.08 | 4.09 | 4 | 4.02 | 4.02 | -0.07 (-1.71%) | 2,023,817 |
4 Sep 2003 | CNY | 4.12 | 4.14 | 4.08 | 4.09 | 4.09 | -0.04 (-0.97%) | 1,753,165 |
3 Sep 2003 | CNY | 4.08 | 4.15 | 4.07 | 4.13 | 4.13 | +0.05 (+1.23%) | 3,121,260 |
2 Sep 2003 | CNY | 4.09 | 4.11 | 4.05 | 4.08 | 4.08 | -0.02 (-0.49%) | 2,829,967 |
1 Sep 2003 | CNY | 4.05 | 4.11 | 4 | 4.1 | 4.1 | +0.04 (+0.99%) | 2,636,867 |
29 Aug 2003 | CNY | 4.06 | 4.1 | 3.98 | 4.06 | 4.06 | 0.0 (0.0%) | 2,687,476 |
28 Aug 2003 | CNY | 4.1 | 4.11 | 4.04 | 4.06 | 4.06 | -0.06 (-1.46%) | 1,517,800 |
27 Aug 2003 | CNY | 4.11 | 4.15 | 4.05 | 4.12 | 4.12 | +0.03 (+0.73%) | 2,449,441 |