Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2003 | CNY | 2.4316 | 2.4744 | 2.3974 | 2.4188 | 2.4188 | -0.013 (-0.53%) | 3,201,190 |
3 Dec 2003 | CNY | 2.4444 | 2.4786 | 2.4188 | 2.4316 | 2.4316 | -0.013 (-0.52%) | 2,270,782 |
2 Dec 2003 | CNY | 2.4487 | 2.5171 | 2.4359 | 2.4444 | 2.4444 | +0.017 (+0.70%) | 9,440,657 |
1 Dec 2003 | CNY | 2.3761 | 2.4274 | 2.3761 | 2.4274 | 2.4274 | +0.051 (+2.16%) | 1,701,463 |
28 Nov 2003 | CNY | 2.3547 | 2.3846 | 2.3547 | 2.3761 | 2.3761 | +0.021 (+0.91%) | 497,692 |
27 Nov 2003 | CNY | 2.4316 | 2.4316 | 2.3504 | 2.3547 | 2.3547 | -0.056 (-2.31%) | 1,260,735 |
26 Nov 2003 | CNY | 2.4188 | 2.4231 | 2.3889 | 2.4103 | 2.4103 | -0.009 (-0.35%) | 1,683,381 |
25 Nov 2003 | CNY | 2.3761 | 2.4658 | 2.3761 | 2.4188 | 2.4188 | +0.043 (+1.80%) | 4,212,636 |
24 Nov 2003 | CNY | 2.3419 | 2.3803 | 2.3077 | 2.3761 | 2.3761 | +0.056 (+2.40%) | 1,182,088 |
21 Nov 2003 | CNY | 2.3761 | 2.3932 | 2.3205 | 2.3205 | 2.3205 | -0.06 (-2.51%) | 1,467,086 |
20 Nov 2003 | CNY | 2.2949 | 2.3803 | 2.2863 | 2.3803 | 2.3803 | +0.085 (+3.72%) | 2,125,316 |
19 Nov 2003 | CNY | 2.265 | 2.3248 | 2.2607 | 2.2949 | 2.2949 | +0.021 (+0.94%) | 756,667 |
18 Nov 2003 | CNY | 2.3034 | 2.3333 | 2.2692 | 2.2735 | 2.2735 | -0.038 (-1.67%) | 516,763 |
17 Nov 2003 | CNY | 2.3291 | 2.3376 | 2.2906 | 2.312 | 2.312 | +0.013 (+0.56%) | 645,840 |
14 Nov 2003 | CNY | 2.3077 | 2.312 | 2.2778 | 2.2991 | 2.2991 | +0.017 (+0.74%) | 573,573 |
13 Nov 2003 | CNY | 2.265 | 2.3419 | 2.2436 | 2.2821 | 2.2821 | +0.009 (+0.38%) | 1,260,122 |
12 Nov 2003 | CNY | 2.3803 | 2.3803 | 2.265 | 2.2735 | 2.2735 | -0.107 (-4.49%) | 1,933,331 |
11 Nov 2003 | CNY | 2.4145 | 2.4231 | 2.3504 | 2.3803 | 2.3803 | -0.026 (-1.07%) | 894,785 |
10 Nov 2003 | CNY | 2.359 | 2.406 | 2.3462 | 2.406 | 2.406 | +0.043 (+1.81%) | 1,546,995 |
7 Nov 2003 | CNY | 2.3932 | 2.4359 | 2.3504 | 2.3633 | 2.3633 | -0.03 (-1.25%) | 2,735,328 |
6 Nov 2003 | CNY | 2.4017 | 2.4786 | 2.3718 | 2.3932 | 2.3932 | -0.026 (-1.06%) | 2,720,886 |
5 Nov 2003 | CNY | 2.4487 | 2.4573 | 2.3974 | 2.4188 | 2.4188 | -0.03 (-1.22%) | 1,309,714 |
4 Nov 2003 | CNY | 2.3932 | 2.4957 | 2.3932 | 2.4487 | 2.4487 | +0.021 (+0.88%) | 4,589,193 |
3 Nov 2003 | CNY | 2.3504 | 2.4402 | 2.3333 | 2.4274 | 2.4274 | +0.06 (+2.53%) | 1,555,054 |
31 Oct 2003 | CNY | 2.3419 | 2.3974 | 2.3376 | 2.3675 | 2.3675 | +0.004 (+0.18%) | 1,010,755 |
30 Oct 2003 | CNY | 2.3462 | 2.3889 | 2.3077 | 2.3633 | 2.3633 | +0.017 (+0.73%) | 1,324,093 |
29 Oct 2003 | CNY | 2.3974 | 2.406 | 2.3077 | 2.3462 | 2.3462 | -0.047 (-1.96%) | 1,662,705 |
28 Oct 2003 | CNY | 2.3547 | 2.406 | 2.3248 | 2.3932 | 2.3932 | +0.026 (+1.09%) | 1,397,068 |
27 Oct 2003 | CNY | 2.4359 | 2.4615 | 2.3547 | 2.3675 | 2.3675 | -0.077 (-3.15%) | 1,873,345 |
24 Oct 2003 | CNY | 2.4188 | 2.4573 | 2.4188 | 2.4444 | 2.4444 | +0.017 (+0.70%) | 1,602,286 |