Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | CNY | 4.0385 | 4.1615 | 4 | 4.0615 | 4.0615 | -0.069 (-1.68%) | 463,424 |
24 Sep 2003 | CNY | 4.1385 | 4.1692 | 4.0846 | 4.1308 | 4.1308 | -0.008 (-0.19%) | 122,954 |
23 Sep 2003 | CNY | 4.0308 | 4.2231 | 4.0308 | 4.1385 | 4.1385 | +0.085 (+2.09%) | 356,296 |
22 Sep 2003 | CNY | 4.0923 | 4.1385 | 3.9846 | 4.0539 | 4.0539 | -0.008 (-0.19%) | 159,147 |
19 Sep 2003 | CNY | 4.0462 | 4.0769 | 3.9846 | 4.0615 | 4.0615 | +0.015 (+0.38%) | 134,095 |
18 Sep 2003 | CNY | 4.0615 | 4.0615 | 3.9846 | 4.0462 | 4.0462 | -0.015 (-0.38%) | 189,824 |
17 Sep 2003 | CNY | 4.1692 | 4.1692 | 4.0385 | 4.0615 | 4.0615 | -0.1 (-2.40%) | 154,050 |
16 Sep 2003 | CNY | 4.1 | 4.1923 | 4.0923 | 4.1615 | 4.1615 | +0.061 (+1.50%) | 110,094 |
15 Sep 2003 | CNY | 4.1615 | 4.2154 | 4.0923 | 4.1 | 4.1 | -0.054 (-1.30%) | 118,729 |
12 Sep 2003 | CNY | 4.2692 | 4.2692 | 4.1308 | 4.1539 | 4.1539 | -0.123 (-2.88%) | 283,985 |
11 Sep 2003 | CNY | 4.2692 | 4.3 | 4.2692 | 4.2769 | 4.2769 | +0.008 (+0.18%) | 66,998 |
10 Sep 2003 | CNY | 4.2462 | 4.3308 | 4.2385 | 4.2692 | 4.2692 | -0.023 (-0.54%) | 95,238 |
9 Sep 2003 | CNY | 4.2539 | 4.3231 | 4.2539 | 4.2923 | 4.2923 | +0.023 (+0.54%) | 98,280 |
8 Sep 2003 | CNY | 4.2923 | 4.3308 | 4.2385 | 4.2692 | 4.2692 | -0.038 (-0.89%) | 133,718 |
5 Sep 2003 | CNY | 4.3692 | 4.3692 | 4.3 | 4.3077 | 4.3077 | -0.085 (-1.93%) | 131,690 |
4 Sep 2003 | CNY | 4.4231 | 4.4462 | 4.3846 | 4.3923 | 4.3923 | -0.015 (-0.35%) | 138,749 |
3 Sep 2003 | CNY | 4.3462 | 4.4154 | 4.2923 | 4.4077 | 4.4077 | +0.054 (+1.24%) | 180,150 |
2 Sep 2003 | CNY | 4.3462 | 4.4615 | 4.3462 | 4.3539 | 4.3539 | -0.023 (-0.53%) | 179,166 |
1 Sep 2003 | CNY | 4.2615 | 4.3846 | 4.2615 | 4.3769 | 4.3769 | +0.054 (+1.24%) | 233,949 |
29 Aug 2003 | CNY | 4.3077 | 4.3462 | 4.2308 | 4.3231 | 4.3231 | +0.015 (+0.36%) | 115,245 |
28 Aug 2003 | CNY | 4.3923 | 4.3923 | 4.3 | 4.3077 | 4.3077 | -0.015 (-0.36%) | 128,199 |
27 Aug 2003 | CNY | 4.3 | 4.3923 | 4.2923 | 4.3231 | 4.3231 | +0.015 (+0.36%) | 88,920 |
26 Aug 2003 | CNY | 4.3077 | 4.3462 | 4.3 | 4.3077 | 4.3077 | -0.015 (-0.36%) | 84,903 |
25 Aug 2003 | CNY | 4.3308 | 4.4462 | 4.3 | 4.3231 | 4.3231 | 0.0 (0.0%) | 179,140 |
22 Aug 2003 | CNY | 4.4077 | 4.4077 | 4.3077 | 4.3231 | 4.3231 | -0.085 (-1.92%) | 191,750 |
21 Aug 2003 | CNY | 4.4308 | 4.4308 | 4.3846 | 4.4077 | 4.4077 | -0.023 (-0.52%) | 112,840 |
20 Aug 2003 | CNY | 4.4615 | 4.4692 | 4.3846 | 4.4308 | 4.4308 | -0.046 (-1.03%) | 141,308 |
19 Aug 2003 | CNY | 4.4615 | 4.5 | 4.4615 | 4.4769 | 4.4769 | +0.015 (+0.35%) | 89,856 |
18 Aug 2003 | CNY | 4.4615 | 4.5154 | 4.4615 | 4.4615 | 4.4615 | -0.015 (-0.34%) | 81,240 |
15 Aug 2003 | CNY | 4.5077 | 4.5077 | 4.4615 | 4.4769 | 4.4769 | -0.008 (-0.17%) | 94,627 |