Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2003 | CNY | 7.96 | 7.96 | 7.715 | 7.735 | 7.735 | -0.225 (-2.83%) | 746,900 |
5 Dec 2003 | CNY | 7.855 | 8 | 7.65 | 7.96 | 7.96 | +0.105 (+1.34%) | 1,135,964 |
4 Dec 2003 | CNY | 7.825 | 7.885 | 7.745 | 7.855 | 7.855 | +0.03 (+0.38%) | 885,518 |
3 Dec 2003 | CNY | 7.79 | 8 | 7.7 | 7.825 | 7.825 | -0.025 (-0.32%) | 1,210,050 |
2 Dec 2003 | CNY | 8.035 | 8.065 | 7.74 | 7.85 | 7.85 | -0.145 (-1.81%) | 1,155,018 |
1 Dec 2003 | CNY | 7.695 | 8.025 | 7.6 | 7.995 | 7.995 | +0.32 (+4.17%) | 1,738,728 |
28 Nov 2003 | CNY | 7.265 | 7.7 | 7.265 | 7.675 | 7.675 | +0.35 (+4.78%) | 1,170,416 |
27 Nov 2003 | CNY | 7.325 | 7.415 | 7.205 | 7.325 | 7.325 | -0.025 (-0.34%) | 603,900 |
26 Nov 2003 | CNY | 7.425 | 7.575 | 7.255 | 7.35 | 7.35 | -0.05 (-0.68%) | 680,800 |
25 Nov 2003 | CNY | 6.975 | 7.42 | 6.975 | 7.4 | 7.4 | +0.425 (+6.09%) | 825,196 |
24 Nov 2003 | CNY | 7 | 7.075 | 6.86 | 6.975 | 6.975 | -0.06 (-0.85%) | 469,100 |
21 Nov 2003 | CNY | 7.14 | 7.175 | 6.94 | 7.035 | 7.035 | -0.105 (-1.47%) | 541,000 |
20 Nov 2003 | CNY | 6.88 | 7.185 | 6.865 | 7.14 | 7.14 | +0.14 (+2.00%) | 686,370 |
19 Nov 2003 | CNY | 6.99 | 7.175 | 6.89 | 7 | 7 | +0.02 (+0.29%) | 924,528 |
18 Nov 2003 | CNY | 6.85 | 7 | 6.85 | 6.98 | 6.98 | +0.14 (+2.05%) | 793,850 |
17 Nov 2003 | CNY | 6.675 | 6.87 | 6.675 | 6.84 | 6.84 | +0.165 (+2.47%) | 439,500 |
14 Nov 2003 | CNY | 6.535 | 6.69 | 6.535 | 6.675 | 6.675 | +0.12 (+1.83%) | 148,784 |
13 Nov 2003 | CNY | 6.58 | 6.665 | 6.45 | 6.555 | 6.555 | -0.025 (-0.38%) | 187,200 |
12 Nov 2003 | CNY | 6.655 | 6.655 | 6.56 | 6.58 | 6.58 | -0.065 (-0.98%) | 128,800 |
11 Nov 2003 | CNY | 6.44 | 6.645 | 6.43 | 6.645 | 6.645 | +0.18 (+2.78%) | 228,214 |
10 Nov 2003 | CNY | 6.52 | 6.59 | 6.355 | 6.465 | 6.465 | -0.055 (-0.84%) | 207,200 |
7 Nov 2003 | CNY | 6.34 | 6.55 | 6.315 | 6.52 | 6.52 | +0.085 (+1.32%) | 178,336 |
6 Nov 2003 | CNY | 6.275 | 6.45 | 6.255 | 6.435 | 6.435 | +0.105 (+1.66%) | 257,130 |
5 Nov 2003 | CNY | 6.5 | 6.5 | 6.285 | 6.33 | 6.33 | -0.215 (-3.28%) | 201,000 |
4 Nov 2003 | CNY | 6.595 | 6.625 | 6.545 | 6.545 | 6.545 | -0.105 (-1.58%) | 130,400 |
3 Nov 2003 | CNY | 6.65 | 6.695 | 6.605 | 6.65 | 6.65 | 0.0 (0.0%) | 91,600 |
31 Oct 2003 | CNY | 6.63 | 6.68 | 6.625 | 6.65 | 6.65 | +0.02 (+0.30%) | 100,300 |
30 Oct 2003 | CNY | 6.74 | 6.75 | 6.49 | 6.63 | 6.63 | -0.095 (-1.41%) | 250,700 |
29 Oct 2003 | CNY | 6.675 | 6.78 | 6.675 | 6.725 | 6.725 | +0.05 (+0.75%) | 139,700 |
28 Oct 2003 | CNY | 6.725 | 6.765 | 6.6 | 6.675 | 6.675 | -0.05 (-0.74%) | 219,000 |