Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2003 | CNY | 3.56 | 3.57 | 3.5 | 3.53 | 3.53 | -0.05 (-1.40%) | 5,468,350 |
25 Nov 2003 | CNY | 3.6 | 3.61 | 3.52 | 3.58 | 3.58 | -0.02 (-0.56%) | 7,607,912 |
24 Nov 2003 | CNY | 3.51 | 3.6 | 3.51 | 3.6 | 3.6 | +0.13 (+3.75%) | 8,160,186 |
21 Nov 2003 | CNY | 3.49 | 3.57 | 3.44 | 3.47 | 3.47 | 0.0 (0.0%) | 6,459,706 |
20 Nov 2003 | CNY | 3.4 | 3.48 | 3.38 | 3.47 | 3.47 | +0.07 (+2.06%) | 5,696,592 |
19 Nov 2003 | CNY | 3.32 | 3.43 | 3.31 | 3.4 | 3.4 | +0.06 (+1.80%) | 3,132,242 |
18 Nov 2003 | CNY | 3.32 | 3.37 | 3.3 | 3.34 | 3.34 | 0.0 (0.0%) | 1,719,340 |
17 Nov 2003 | CNY | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 1,553,148 |
14 Nov 2003 | CNY | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 1,338,473 |
13 Nov 2003 | CNY | 3.3 | 3.36 | 3.28 | 3.33 | 3.33 | 0.0 (0.0%) | 2,501,640 |
12 Nov 2003 | CNY | 3.42 | 3.42 | 3.32 | 3.33 | 3.33 | -0.1 (-2.92%) | 2,768,331 |
11 Nov 2003 | CNY | 3.41 | 3.44 | 3.36 | 3.43 | 3.43 | +0.02 (+0.59%) | 2,594,712 |
10 Nov 2003 | CNY | 3.44 | 3.46 | 3.36 | 3.41 | 3.41 | -0.02 (-0.58%) | 2,076,086 |
7 Nov 2003 | CNY | 3.39 | 3.47 | 3.32 | 3.43 | 3.43 | +0.02 (+0.59%) | 4,629,224 |
6 Nov 2003 | CNY | 3.52 | 3.53 | 3.4 | 3.41 | 3.41 | -0.13 (-3.67%) | 6,577,216 |
5 Nov 2003 | CNY | 3.6 | 3.65 | 3.52 | 3.54 | 3.54 | -0.1 (-2.75%) | 4,842,670 |
4 Nov 2003 | CNY | 3.53 | 3.67 | 3.47 | 3.64 | 3.64 | +0.11 (+3.12%) | 11,168,162 |
3 Nov 2003 | CNY | 3.6 | 3.6 | 3.45 | 3.53 | 3.53 | -0.05 (-1.40%) | 3,966,524 |
31 Oct 2003 | CNY | 3.56 | 3.64 | 3.5 | 3.58 | 3.58 | +0.01 (+0.28%) | 4,520,511 |
30 Oct 2003 | CNY | 3.52 | 3.58 | 3.38 | 3.57 | 3.57 | +0.05 (+1.42%) | 5,007,068 |
29 Oct 2003 | CNY | 3.65 | 3.7 | 3.49 | 3.52 | 3.52 | -0.15 (-4.09%) | 10,536,597 |
28 Oct 2003 | CNY | 3.78 | 3.86 | 3.62 | 3.67 | 3.67 | -0.14 (-3.67%) | 7,695,706 |
27 Oct 2003 | CNY | 3.88 | 3.88 | 3.77 | 3.81 | 3.81 | -0.07 (-1.80%) | 5,981,852 |
24 Oct 2003 | CNY | 3.96 | 3.96 | 3.87 | 3.88 | 3.88 | -0.07 (-1.77%) | 5,693,640 |
23 Oct 2003 | CNY | 4 | 4.1 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 4,690,558 |
22 Oct 2003 | CNY | 3.98 | 4.02 | 3.92 | 4 | 4 | +0.02 (+0.50%) | 6,021,591 |
21 Oct 2003 | CNY | 4 | 4.01 | 3.87 | 3.98 | 3.98 | 0.0 (0.0%) | 4,051,557 |
20 Oct 2003 | CNY | 3.94 | 4.03 | 3.93 | 3.98 | 3.98 | +0.06 (+1.53%) | 3,602,191 |
17 Oct 2003 | CNY | 3.9 | 3.96 | 3.86 | 3.92 | 3.92 | +0.02 (+0.51%) | 2,870,808 |
16 Oct 2003 | CNY | 4.03 | 4.04 | 3.89 | 3.9 | 3.9 | -0.15 (-3.70%) | 5,471,972 |