Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2003 | CNY | 2.0577 | 2.0817 | 2.0481 | 2.0481 | 2.0481 | -0.019 (-0.93%) | 1,845,629 |
16 Dec 2003 | CNY | 2.0914 | 2.101 | 2.0481 | 2.0673 | 2.0673 | -0.024 (-1.15%) | 2,374,486 |
15 Dec 2003 | CNY | 2.1154 | 2.1154 | 2.0769 | 2.0914 | 2.0914 | -0.014 (-0.68%) | 1,225,427 |
12 Dec 2003 | CNY | 2.125 | 2.125 | 2.0962 | 2.1058 | 2.1058 | -0.019 (-0.90%) | 1,431,212 |
11 Dec 2003 | CNY | 2.0962 | 2.1587 | 2.0769 | 2.125 | 2.125 | +0.024 (+1.14%) | 4,256,195 |
10 Dec 2003 | CNY | 2.0817 | 2.1058 | 2.0673 | 2.101 | 2.101 | +0.019 (+0.93%) | 2,846,548 |
9 Dec 2003 | CNY | 2.0673 | 2.0962 | 2.0577 | 2.0817 | 2.0817 | +0.01 (+0.46%) | 1,433,610 |
8 Dec 2003 | CNY | 2.1202 | 2.1442 | 2.0673 | 2.0721 | 2.0721 | -0.048 (-2.27%) | 1,704,718 |
5 Dec 2003 | CNY | 2.0721 | 2.125 | 2.0673 | 2.1202 | 2.1202 | +0.038 (+1.85%) | 3,967,826 |
4 Dec 2003 | CNY | 2.0962 | 2.125 | 2.0625 | 2.0817 | 2.0817 | -0.015 (-0.69%) | 3,995,827 |
2 Dec 2003 | CNY | 2.1058 | 2.1298 | 2.0817 | 2.0962 | 2.0962 | -0.019 (-0.91%) | 4,055,898 |
1 Dec 2003 | CNY | 2.0865 | 2.1202 | 2.0817 | 2.1154 | 2.1154 | +0.029 (+1.39%) | 3,723,932 |
28 Nov 2003 | CNY | 2.0914 | 2.1154 | 2.0673 | 2.0865 | 2.0865 | -0.015 (-0.69%) | 3,863,102 |
27 Nov 2003 | CNY | 2.1923 | 2.1923 | 2.0914 | 2.101 | 2.101 | -0.111 (-5.00%) | 9,322,853 |
26 Nov 2003 | CNY | 2.0914 | 2.2404 | 2.0865 | 2.2115 | 2.2115 | +0.135 (+6.48%) | 29,146,963 |
25 Nov 2003 | CNY | 2.0048 | 2.1154 | 1.9952 | 2.0769 | 2.0769 | +0.082 (+4.09%) | 13,873,610 |
24 Nov 2003 | CNY | 1.9423 | 2 | 1.9375 | 1.9952 | 1.9952 | +0.043 (+2.22%) | 3,009,431 |
21 Nov 2003 | CNY | 1.976 | 2.0096 | 1.9423 | 1.9519 | 1.9519 | -0.024 (-1.22%) | 2,734,070 |
20 Nov 2003 | CNY | 1.9279 | 2 | 1.9135 | 1.976 | 1.976 | +0.053 (+2.75%) | 5,118,139 |
19 Nov 2003 | CNY | 1.9039 | 1.9279 | 1.8894 | 1.9231 | 1.9231 | +0.014 (+0.75%) | 1,078,794 |
18 Nov 2003 | CNY | 1.9135 | 1.9183 | 1.899 | 1.9087 | 1.9087 | -0.01 (-0.50%) | 949,863 |
17 Nov 2003 | CNY | 1.9231 | 1.9327 | 1.9039 | 1.9183 | 1.9183 | -0.005 (-0.25%) | 635,564 |
14 Nov 2003 | CNY | 1.9087 | 1.9327 | 1.8942 | 1.9231 | 1.9231 | +0.014 (+0.75%) | 1,058,139 |
13 Nov 2003 | CNY | 1.9135 | 1.9327 | 1.8894 | 1.9087 | 1.9087 | -0.005 (-0.25%) | 1,536,527 |
12 Nov 2003 | CNY | 1.9471 | 1.9567 | 1.9135 | 1.9135 | 1.9135 | -0.038 (-1.97%) | 1,992,640 |
11 Nov 2003 | CNY | 1.9231 | 1.9567 | 1.9231 | 1.9519 | 1.9519 | +0.038 (+2.01%) | 2,022,546 |
10 Nov 2003 | CNY | 1.8942 | 1.9183 | 1.8894 | 1.9135 | 1.9135 | +0.019 (+1.02%) | 1,181,776 |
7 Nov 2003 | CNY | 1.9375 | 1.9375 | 1.875 | 1.8942 | 1.8942 | -0.053 (-2.72%) | 2,664,525 |
6 Nov 2003 | CNY | 1.9039 | 1.9904 | 1.8894 | 1.9471 | 1.9471 | +0.058 (+3.05%) | 9,251,278 |
5 Nov 2003 | CNY | 1.9231 | 1.9231 | 1.875 | 1.8894 | 1.8894 | -0.029 (-1.51%) | 2,364,910 |