Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2003 | CNY | 4.1975 | 4.3111 | 4.1531 | 4.2963 | 4.2963 | +0.099 (+2.35%) | 26,363,159 |
25 Nov 2003 | CNY | 4.2617 | 4.2716 | 4.1383 | 4.1975 | 4.1975 | -0.04 (-0.93%) | 20,749,012 |
24 Nov 2003 | CNY | 4.1482 | 4.2568 | 4.1235 | 4.237 | 4.237 | +0.089 (+2.14%) | 16,431,155 |
21 Nov 2003 | CNY | 4.1136 | 4.3852 | 4.084 | 4.1482 | 4.1482 | +0.035 (+0.84%) | 28,242,205 |
20 Nov 2003 | CNY | 4.0691 | 4.1679 | 4.0099 | 4.1136 | 4.1136 | +0.04 (+0.97%) | 14,715,484 |
19 Nov 2003 | CNY | 4 | 4.1086 | 3.9803 | 4.0741 | 4.0741 | +0.04 (+0.98%) | 10,665,182 |
18 Nov 2003 | CNY | 4.158 | 4.158 | 4.0296 | 4.0346 | 4.0346 | -0.128 (-3.08%) | 10,367,667 |
17 Nov 2003 | CNY | 4.1531 | 4.2124 | 4.1383 | 4.163 | 4.163 | +0.025 (+0.60%) | 6,334,206 |
14 Nov 2003 | CNY | 4.1284 | 4.1926 | 4.0889 | 4.1383 | 4.1383 | +0.01 (+0.24%) | 6,326,496 |
13 Nov 2003 | CNY | 4.0988 | 4.1975 | 4.0593 | 4.1284 | 4.1284 | +0.005 (+0.12%) | 7,703,644 |
12 Nov 2003 | CNY | 4.2025 | 4.2074 | 4.0988 | 4.1235 | 4.1235 | -0.104 (-2.45%) | 9,899,471 |
11 Nov 2003 | CNY | 4.237 | 4.2914 | 4.1284 | 4.2272 | 4.2272 | -0.005 (-0.12%) | 15,890,079 |
10 Nov 2003 | CNY | 4.1037 | 4.237 | 4.084 | 4.2321 | 4.2321 | +0.104 (+2.51%) | 11,513,289 |
7 Nov 2003 | CNY | 4.2222 | 4.2716 | 4.1284 | 4.1284 | 4.1284 | -0.123 (-2.90%) | 24,005,125 |
6 Nov 2003 | CNY | 4.3062 | 4.3309 | 4.1827 | 4.2519 | 4.2519 | -0.054 (-1.26%) | 22,859,868 |
5 Nov 2003 | CNY | 4.2568 | 4.3358 | 4.2025 | 4.3062 | 4.3062 | +0.035 (+0.81%) | 30,681,481 |
4 Nov 2003 | CNY | 4.0741 | 4.479 | 4.0691 | 4.2716 | 4.2716 | +0.198 (+4.85%) | 75,237,479 |
3 Nov 2003 | CNY | 3.9358 | 4.1136 | 3.8914 | 4.0741 | 4.0741 | +0.123 (+3.13%) | 20,608,536 |
31 Oct 2003 | CNY | 3.9901 | 4.0593 | 3.8815 | 3.9506 | 3.9506 | -0.044 (-1.11%) | 21,156,738 |
30 Oct 2003 | CNY | 3.9753 | 4.0395 | 3.9654 | 3.9951 | 3.9951 | -0.015 (-0.37%) | 16,925,502 |
29 Oct 2003 | CNY | 4.0988 | 4.1284 | 3.9605 | 4.0099 | 4.0099 | -0.089 (-2.17%) | 22,668,844 |
28 Oct 2003 | CNY | 4.079 | 4.1235 | 4 | 4.0988 | 4.0988 | +0.005 (+0.12%) | 19,811,239 |
27 Oct 2003 | CNY | 4.084 | 4.1679 | 3.9506 | 4.0938 | 4.0938 | +0.035 (+0.85%) | 31,524,637 |
24 Oct 2003 | CNY | 4 | 4.084 | 3.9012 | 4.0593 | 4.0593 | +0.099 (+2.49%) | 32,799,392 |
23 Oct 2003 | CNY | 3.9605 | 4.0346 | 3.9407 | 3.9605 | 3.9605 | 0.0 (0.0%) | 27,867,223 |
22 Oct 2003 | CNY | 3.7284 | 4.0395 | 3.7284 | 3.9605 | 3.9605 | +0.242 (+6.51%) | 41,746,397 |
21 Oct 2003 | CNY | 3.6494 | 3.7235 | 3.6346 | 3.7185 | 3.7185 | +0.064 (+1.76%) | 9,735,823 |
20 Oct 2003 | CNY | 3.5803 | 3.6938 | 3.5506 | 3.6543 | 3.6543 | +0.069 (+1.93%) | 8,822,724 |
17 Oct 2003 | CNY | 3.5852 | 3.6296 | 3.5457 | 3.5852 | 3.5852 | -0.005 (-0.14%) | 5,503,476 |
16 Oct 2003 | CNY | 3.6296 | 3.6988 | 3.5605 | 3.5901 | 3.5901 | -0.054 (-1.49%) | 10,982,048 |