Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | CNY | 2.7205 | 2.835 | 2.6936 | 2.8014 | 2.8014 | +0.067 (+2.47%) | 507,617 |
12 Nov 2003 | CNY | 2.7542 | 2.8081 | 2.7205 | 2.734 | 2.734 | -0.034 (-1.22%) | 233,293 |
11 Nov 2003 | CNY | 2.7744 | 2.7744 | 2.7205 | 2.7677 | 2.7677 | +0.02 (+0.74%) | 244,193 |
10 Nov 2003 | CNY | 2.6936 | 2.7542 | 2.6869 | 2.7475 | 2.7475 | +0.013 (+0.49%) | 181,407 |
7 Nov 2003 | CNY | 2.7071 | 2.8283 | 2.6532 | 2.734 | 2.734 | +0.027 (+0.99%) | 708,349 |
6 Nov 2003 | CNY | 2.8822 | 2.8822 | 2.6263 | 2.7071 | 2.7071 | -0.175 (-6.08%) | 1,081,956 |
5 Nov 2003 | CNY | 3.0236 | 3.0236 | 2.862 | 2.8822 | 2.8822 | -0.162 (-5.31%) | 637,740 |
4 Nov 2003 | CNY | 2.9764 | 3.064 | 2.9428 | 3.0438 | 3.0438 | +0.04 (+1.35%) | 781,577 |
3 Nov 2003 | CNY | 3.0303 | 3.0303 | 2.936 | 3.0034 | 3.0034 | +0.007 (+0.23%) | 201,964 |
31 Oct 2003 | CNY | 2.8956 | 3.0976 | 2.8956 | 2.9966 | 2.9966 | +0.087 (+3.01%) | 607,445 |
30 Oct 2003 | CNY | 2.9899 | 3.0034 | 2.835 | 2.9091 | 2.9091 | -0.081 (-2.70%) | 662,415 |
29 Oct 2003 | CNY | 3.064 | 3.064 | 2.9293 | 2.9899 | 2.9899 | -0.087 (-2.84%) | 512,308 |
28 Oct 2003 | CNY | 3.165 | 3.1987 | 3.0303 | 3.0774 | 3.0774 | -0.108 (-3.38%) | 541,935 |
27 Oct 2003 | CNY | 3.3737 | 3.3737 | 3.1381 | 3.1852 | 3.1852 | -0.168 (-5.02%) | 520,654 |
24 Oct 2003 | CNY | 3.4209 | 3.4209 | 3.3468 | 3.3535 | 3.3535 | -0.067 (-1.97%) | 402,286 |
23 Oct 2003 | CNY | 3.4411 | 3.4882 | 3.4007 | 3.4209 | 3.4209 | -0.02 (-0.59%) | 259,719 |
22 Oct 2003 | CNY | 3.3872 | 3.4546 | 3.3401 | 3.4411 | 3.4411 | +0.067 (+2.00%) | 441,579 |
21 Oct 2003 | CNY | 3.4209 | 3.4411 | 3.3401 | 3.3737 | 3.3737 | -0.067 (-1.96%) | 497,247 |
20 Oct 2003 | CNY | 3.4343 | 3.4815 | 3.4343 | 3.4411 | 3.4411 | -0.04 (-1.16%) | 211,508 |
17 Oct 2003 | CNY | 3.5354 | 3.5354 | 3.468 | 3.4815 | 3.4815 | -0.013 (-0.39%) | 252,747 |
16 Oct 2003 | CNY | 3.569 | 3.6162 | 3.4748 | 3.495 | 3.495 | -0.101 (-2.81%) | 282,184 |
15 Oct 2003 | CNY | 3.67 | 3.6768 | 3.5825 | 3.596 | 3.596 | -0.061 (-1.66%) | 1,224,085 |
14 Oct 2003 | CNY | 3.6431 | 3.67 | 3.6162 | 3.6566 | 3.6566 | +0.007 (+0.19%) | 1,055,453 |
13 Oct 2003 | CNY | 3.5825 | 3.6498 | 3.5488 | 3.6498 | 3.6498 | +0.067 (+1.88%) | 609,889 |
10 Oct 2003 | CNY | 3.4748 | 3.6027 | 3.4748 | 3.5825 | 3.5825 | +0.108 (+3.10%) | 420,924 |
9 Oct 2003 | CNY | 3.468 | 3.5354 | 3.4546 | 3.4748 | 3.4748 | -0.007 (-0.19%) | 186,337 |
8 Oct 2003 | CNY | 3.4882 | 3.5152 | 3.4343 | 3.4815 | 3.4815 | +0.007 (+0.19%) | 201,440 |
30 Sep 2003 | CNY | 3.4748 | 3.5084 | 3.4209 | 3.4748 | 3.4748 | 0.0 (0.0%) | 291,282 |
29 Sep 2003 | CNY | 3.5421 | 3.5623 | 3.4748 | 3.4748 | 3.4748 | -0.101 (-2.82%) | 202,702 |
26 Sep 2003 | CNY | 3.5556 | 3.6162 | 3.5152 | 3.5758 | 3.5758 | -0.007 (-0.19%) | 210,573 |