Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2003 | CNY | 3.9176 | 3.9705 | 3.8647 | 3.9308 | 3.9308 | +0.026 (+0.68%) | 5,560,157 |
22 Dec 2003 | CNY | 3.8161 | 3.9705 | 3.8117 | 3.9044 | 3.9044 | +0.102 (+2.67%) | 17,565,070 |
19 Dec 2003 | CNY | 3.7058 | 3.9044 | 3.7058 | 3.8029 | 3.8029 | +0.088 (+2.37%) | 10,292,350 |
18 Dec 2003 | CNY | 3.697 | 3.7235 | 3.6661 | 3.7147 | 3.7147 | +0.022 (+0.60%) | 2,738,858 |
17 Dec 2003 | CNY | 3.6926 | 3.7808 | 3.6661 | 3.6926 | 3.6926 | -0.004 (-0.12%) | 4,975,391 |
16 Dec 2003 | CNY | 3.7147 | 3.7588 | 3.6353 | 3.697 | 3.697 | -0.062 (-1.64%) | 3,780,048 |
15 Dec 2003 | CNY | 3.7808 | 3.7897 | 3.7058 | 3.7588 | 3.7588 | -0.022 (-0.58%) | 2,490,689 |
12 Dec 2003 | CNY | 3.7632 | 3.8294 | 3.7367 | 3.7808 | 3.7808 | +0.004 (+0.12%) | 4,740,790 |
11 Dec 2003 | CNY | 3.7411 | 3.8117 | 3.697 | 3.7764 | 3.7764 | +0.044 (+1.18%) | 9,817,187 |
10 Dec 2003 | CNY | 3.6882 | 3.7411 | 3.6617 | 3.7323 | 3.7323 | +0.044 (+1.20%) | 6,115,326 |
9 Dec 2003 | CNY | 3.7014 | 3.7014 | 3.6353 | 3.6882 | 3.6882 | +0.022 (+0.60%) | 2,813,625 |
8 Dec 2003 | CNY | 3.7058 | 3.772 | 3.6308 | 3.6661 | 3.6661 | -0.009 (-0.24%) | 4,032,952 |
5 Dec 2003 | CNY | 3.6926 | 3.7147 | 3.6485 | 3.675 | 3.675 | -0.022 (-0.60%) | 4,310,867 |
4 Dec 2003 | CNY | 3.7014 | 3.7455 | 3.6573 | 3.697 | 3.697 | -0.013 (-0.36%) | 8,275,489 |
3 Dec 2003 | CNY | 3.6088 | 3.7588 | 3.5911 | 3.7103 | 3.7103 | +0.102 (+2.81%) | 16,960,815 |
2 Dec 2003 | CNY | 3.6176 | 3.6573 | 3.5867 | 3.6088 | 3.6088 | +0.031 (+0.86%) | 10,611,607 |
1 Dec 2003 | CNY | 3.5206 | 3.6088 | 3.4897 | 3.5779 | 3.5779 | +0.079 (+2.27%) | 10,251,991 |
28 Nov 2003 | CNY | 3.4411 | 3.5735 | 3.4411 | 3.4985 | 3.4985 | +0.04 (+1.15%) | 2,758,746 |
27 Nov 2003 | CNY | 3.547 | 3.5779 | 3.4323 | 3.4588 | 3.4588 | -0.088 (-2.49%) | 3,017,535 |
26 Nov 2003 | CNY | 3.5294 | 3.5823 | 3.5206 | 3.547 | 3.547 | +0.018 (+0.50%) | 3,218,282 |
25 Nov 2003 | CNY | 3.5514 | 3.5647 | 3.4985 | 3.5294 | 3.5294 | -0.004 (-0.12%) | 3,129,618 |
24 Nov 2003 | CNY | 3.4367 | 3.5426 | 3.4147 | 3.5338 | 3.5338 | +0.084 (+2.43%) | 2,700,732 |
21 Nov 2003 | CNY | 3.4941 | 3.5735 | 3.4235 | 3.45 | 3.45 | -0.031 (-0.88%) | 6,187,627 |
20 Nov 2003 | CNY | 3.4058 | 3.4808 | 3.3353 | 3.4808 | 3.4808 | +0.066 (+1.94%) | 6,778,753 |
19 Nov 2003 | CNY | 3.4191 | 3.4456 | 3.397 | 3.4147 | 3.4147 | -0.004 (-0.13%) | 2,494,608 |
18 Nov 2003 | CNY | 3.5558 | 3.5558 | 3.3926 | 3.4191 | 3.4191 | -0.137 (-3.84%) | 3,264,853 |
17 Nov 2003 | CNY | 3.5735 | 3.6 | 3.5294 | 3.5558 | 3.5558 | -0.031 (-0.86%) | 1,326,459 |
14 Nov 2003 | CNY | 3.5117 | 3.6088 | 3.4808 | 3.5867 | 3.5867 | +0.075 (+2.14%) | 1,807,474 |
13 Nov 2003 | CNY | 3.5647 | 3.5779 | 3.4764 | 3.5117 | 3.5117 | -0.066 (-1.85%) | 3,278,839 |
12 Nov 2003 | CNY | 3.6176 | 3.6529 | 3.5735 | 3.5779 | 3.5779 | -0.04 (-1.10%) | 3,975,709 |