Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2003 | CNY | 6.625 | 6.73 | 6.605 | 6.725 | 6.725 | +0.045 (+0.67%) | 203,816 |
24 Oct 2003 | CNY | 6.815 | 6.86 | 6.6 | 6.68 | 6.68 | -0.21 (-3.05%) | 1,066,300 |
23 Oct 2003 | CNY | 7.15 | 7.15 | 6.84 | 6.89 | 6.89 | -0.25 (-3.50%) | 364,300 |
22 Oct 2003 | CNY | 7 | 7.175 | 6.955 | 7.14 | 7.14 | +0.14 (+2.00%) | 310,106 |
21 Oct 2003 | CNY | 7.12 | 7.15 | 6.925 | 7 | 7 | -0.135 (-1.89%) | 542,600 |
20 Oct 2003 | CNY | 7.33 | 7.34 | 7.075 | 7.135 | 7.135 | -0.195 (-2.66%) | 352,800 |
17 Oct 2003 | CNY | 7.325 | 7.35 | 7.05 | 7.33 | 7.33 | +0.195 (+2.73%) | 389,628 |
16 Oct 2003 | CNY | 7.135 | 7.16 | 7.075 | 7.135 | 7.135 | -0.015 (-0.21%) | 525,616 |
15 Oct 2003 | CNY | 7.25 | 7.36 | 7.145 | 7.15 | 7.15 | -0.09 (-1.24%) | 309,800 |
14 Oct 2003 | CNY | 7.15 | 7.25 | 7.075 | 7.24 | 7.24 | +0.09 (+1.26%) | 333,502 |
13 Oct 2003 | CNY | 7.215 | 7.25 | 7.01 | 7.15 | 7.15 | -0.07 (-0.97%) | 469,220 |
10 Oct 2003 | CNY | 7.095 | 7.22 | 6.99 | 7.22 | 7.22 | 0.0 (0.0%) | 673,500 |
9 Oct 2003 | CNY | 7.41 | 7.5 | 7.2 | 7.22 | 7.22 | -0.175 (-2.37%) | 331,100 |
8 Oct 2003 | CNY | 7.185 | 7.4 | 7.15 | 7.395 | 7.395 | +0.21 (+2.92%) | 363,150 |
30 Sep 2003 | CNY | 7.135 | 7.255 | 7.135 | 7.185 | 7.185 | -0.005 (-0.07%) | 177,364 |
29 Sep 2003 | CNY | 7.36 | 7.36 | 7.075 | 7.19 | 7.19 | -0.195 (-2.64%) | 324,100 |
26 Sep 2003 | CNY | 7.175 | 7.43 | 7.04 | 7.385 | 7.385 | +3.765 (+104.01%) | 670,296 |
26 Sep 2003 |
|
|||||||
25 Sep 2003 | CNY | 7.2333 | 7.3 | 6.9567 | 7.24 | 7.24 | -0.08 (-1.09%) | 1,615,140 |
24 Sep 2003 | CNY | 7.5167 | 7.5333 | 7.0333 | 7.32 | 7.32 | -0.22 (-2.92%) | 2,021,250 |
23 Sep 2003 | CNY | 7.6033 | 7.63 | 7.5 | 7.54 | 7.54 | -0.123 (-1.61%) | 1,168,845 |
22 Sep 2003 | CNY | 7.75 | 7.7667 | 7.5333 | 7.6633 | 7.6633 | -0.113 (-1.46%) | 3,376,200 |
19 Sep 2003 | CNY | 7.6833 | 7.7833 | 7.67 | 7.7767 | 7.7767 | +0.08 (+1.04%) | 673,050 |
18 Sep 2003 | CNY | 7.7433 | 7.8 | 7.6967 | 7.6967 | 7.6967 | -0.067 (-0.86%) | 404,760 |
17 Sep 2003 | CNY | 7.7967 | 7.8333 | 7.6667 | 7.7633 | 7.7633 | -0.033 (-0.43%) | 512,700 |
16 Sep 2003 | CNY | 7.6667 | 7.8167 | 7.58 | 7.7967 | 7.7967 | +0.13 (+1.70%) | 647,250 |
15 Sep 2003 | CNY | 7.6667 | 7.7567 | 7.5767 | 7.6667 | 7.6667 | -0.017 (-0.22%) | 715,005 |
12 Sep 2003 | CNY | 7.6 | 7.7 | 7.54 | 7.6833 | 7.6833 | +0.097 (+1.27%) | 840,300 |
11 Sep 2003 | CNY | 7.3567 | 7.6333 | 7.3567 | 7.5867 | 7.5867 | +0.193 (+2.62%) | 692,850 |
10 Sep 2003 | CNY | 7.3267 | 7.4 | 7.2933 | 7.3933 | 7.3933 | -0.023 (-0.32%) | 764,100 |
9 Sep 2003 | CNY | 7.5433 | 7.5733 | 7.3033 | 7.4167 | 7.4167 | -0.14 (-1.85%) | 1,430,100 |