Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2003 | CNY | 2.731 | 2.8701 | 2.731 | 2.8296 | 2.8296 | +0.101 (+3.71%) | 22,824,752 |
18 Dec 2003 | CNY | 2.6804 | 2.7613 | 2.6728 | 2.7285 | 2.7285 | +0.028 (+1.03%) | 10,328,644 |
17 Dec 2003 | CNY | 2.6779 | 2.779 | 2.6703 | 2.7007 | 2.7007 | -0.003 (-0.09%) | 10,615,914 |
16 Dec 2003 | CNY | 2.7259 | 2.7259 | 2.6577 | 2.7032 | 2.7032 | -0.04 (-1.47%) | 5,441,604 |
15 Dec 2003 | CNY | 2.7259 | 2.7689 | 2.683 | 2.7436 | 2.7436 | -0.008 (-0.28%) | 8,690,110 |
12 Dec 2003 | CNY | 2.731 | 2.7538 | 2.6931 | 2.7512 | 2.7512 | +0.015 (+0.55%) | 5,023,251 |
11 Dec 2003 | CNY | 2.731 | 2.7613 | 2.683 | 2.7361 | 2.7361 | +0.01 (+0.37%) | 8,459,957 |
10 Dec 2003 | CNY | 2.7007 | 2.731 | 2.683 | 2.7259 | 2.7259 | +0.01 (+0.37%) | 5,775,859 |
9 Dec 2003 | CNY | 2.731 | 2.7538 | 2.688 | 2.7158 | 2.7158 | -0.038 (-1.38%) | 3,957,474 |
8 Dec 2003 | CNY | 2.7816 | 2.908 | 2.731 | 2.7538 | 2.7538 | -0.048 (-1.71%) | 9,077,574 |
5 Dec 2003 | CNY | 2.817 | 2.8549 | 2.7082 | 2.8018 | 2.8018 | -0.01 (-0.36%) | 10,133,662 |
4 Dec 2003 | CNY | 2.7259 | 2.8827 | 2.7184 | 2.8119 | 2.8119 | +0.066 (+2.39%) | 10,689,789 |
3 Dec 2003 | CNY | 2.7108 | 2.7563 | 2.6804 | 2.7462 | 2.7462 | +0.025 (+0.93%) | 9,972,690 |
2 Dec 2003 | CNY | 2.7158 | 2.7639 | 2.6678 | 2.7209 | 2.7209 | +0.025 (+0.94%) | 12,621,782 |
1 Dec 2003 | CNY | 2.7158 | 2.731 | 2.6754 | 2.6956 | 2.6956 | +0.01 (+0.38%) | 8,700,812 |
28 Nov 2003 | CNY | 2.7184 | 2.7689 | 2.6804 | 2.6855 | 2.6855 | -0.02 (-0.75%) | 6,458,367 |
27 Nov 2003 | CNY | 2.7158 | 2.7563 | 2.6551 | 2.7057 | 2.7057 | -0.041 (-1.47%) | 6,315,939 |
26 Nov 2003 | CNY | 2.6804 | 2.7765 | 2.6551 | 2.7462 | 2.7462 | +0.043 (+1.59%) | 12,914,620 |
25 Nov 2003 | CNY | 2.6804 | 2.731 | 2.645 | 2.7032 | 2.7032 | +0.035 (+1.33%) | 12,015,118 |
24 Nov 2003 | CNY | 2.597 | 2.6804 | 2.5666 | 2.6678 | 2.6678 | +0.071 (+2.73%) | 10,009,211 |
21 Nov 2003 | CNY | 2.5818 | 2.6804 | 2.5666 | 2.597 | 2.597 | +0.015 (+0.59%) | 7,535,308 |
20 Nov 2003 | CNY | 2.5287 | 2.6172 | 2.5135 | 2.5818 | 2.5818 | +0.03 (+1.19%) | 9,327,805 |
19 Nov 2003 | CNY | 2.5489 | 2.5666 | 2.5034 | 2.5515 | 2.5515 | -0.005 (-0.20%) | 5,160,238 |
18 Nov 2003 | CNY | 2.5338 | 2.5692 | 2.468 | 2.5565 | 2.5565 | -0.013 (-0.49%) | 5,138,373 |
17 Nov 2003 | CNY | 2.5666 | 2.5717 | 2.5211 | 2.5692 | 2.5692 | +0.01 (+0.39%) | 5,504,625 |
14 Nov 2003 | CNY | 2.5717 | 2.5945 | 2.5236 | 2.5591 | 2.5591 | -0.018 (-0.69%) | 5,786,346 |
13 Nov 2003 | CNY | 2.5641 | 2.6096 | 2.5363 | 2.5768 | 2.5768 | 0.0 (0.0%) | 5,421,226 |