Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | CNY | 2.1539 | 2.1539 | 2.0962 | 2.1308 | 2.1308 | -0.008 (-0.36%) | 242,060 |
11 Nov 2003 | CNY | 2.1346 | 2.1654 | 2.1077 | 2.1385 | 2.1385 | -0.008 (-0.36%) | 434,200 |
10 Nov 2003 | CNY | 2.1077 | 2.15 | 2.1 | 2.1462 | 2.1462 | +0.031 (+1.46%) | 569,803 |
7 Nov 2003 | CNY | 2.2115 | 2.2308 | 2.1154 | 2.1154 | 2.1154 | -0.139 (-6.14%) | 658,320 |
6 Nov 2003 | CNY | 2.3 | 2.3077 | 2.2115 | 2.2539 | 2.2539 | -0.042 (-1.84%) | 380,216 |
5 Nov 2003 | CNY | 2.2885 | 2.3 | 2.2154 | 2.2962 | 2.2962 | +0.004 (+0.17%) | 706,903 |
4 Nov 2003 | CNY | 2.3077 | 2.3423 | 2.2346 | 2.2923 | 2.2923 | 0.0 (0.0%) | 597,110 |
3 Nov 2003 | CNY | 2.3385 | 2.3769 | 2.2346 | 2.2923 | 2.2923 | -0.092 (-3.87%) | 468,780 |
31 Oct 2003 | CNY | 2.45 | 2.45 | 2.3654 | 2.3846 | 2.3846 | -0.065 (-2.67%) | 314,641 |
30 Oct 2003 | CNY | 2.4962 | 2.4962 | 2.4231 | 2.45 | 2.45 | -0.046 (-1.85%) | 372,320 |
29 Oct 2003 | CNY | 2.5115 | 2.5385 | 2.4808 | 2.4962 | 2.4962 | -0.015 (-0.61%) | 600,121 |
28 Oct 2003 | CNY | 2.5 | 2.5385 | 2.4808 | 2.5115 | 2.5115 | +0.004 (+0.15%) | 364,507 |
27 Oct 2003 | CNY | 2.5231 | 2.5231 | 2.4615 | 2.5077 | 2.5077 | -0.015 (-0.61%) | 663,520 |
24 Oct 2003 | CNY | 2.5192 | 2.5346 | 2.5 | 2.5231 | 2.5231 | -0.027 (-1.05%) | 247,000 |
23 Oct 2003 | CNY | 2.5577 | 2.5692 | 2.4615 | 2.55 | 2.55 | -0.035 (-1.34%) | 711,750 |
22 Oct 2003 | CNY | 2.55 | 2.5962 | 2.5385 | 2.5846 | 2.5846 | +0.023 (+0.90%) | 238,602 |
21 Oct 2003 | CNY | 2.5654 | 2.5654 | 2.5192 | 2.5615 | 2.5615 | -0.008 (-0.30%) | 156,702 |
20 Oct 2003 | CNY | 2.6 | 2.6 | 2.55 | 2.5692 | 2.5692 | -0.031 (-1.18%) | 120,120 |
17 Oct 2003 | CNY | 2.6077 | 2.6077 | 2.5692 | 2.6 | 2.6 | -0.011 (-0.44%) | 135,460 |
16 Oct 2003 | CNY | 2.6192 | 2.6231 | 2.5692 | 2.6115 | 2.6115 | -0.012 (-0.44%) | 226,616 |
15 Oct 2003 | CNY | 2.6385 | 2.6385 | 2.5962 | 2.6231 | 2.6231 | -0.019 (-0.73%) | 137,280 |
14 Oct 2003 | CNY | 2.6462 | 2.6462 | 2.5885 | 2.6423 | 2.6423 | -0.004 (-0.15%) | 951,615 |
13 Oct 2003 | CNY | 2.6923 | 2.6923 | 2.6192 | 2.6462 | 2.6462 | -0.038 (-1.43%) | 341,120 |
10 Oct 2003 | CNY | 2.6385 | 2.7115 | 2.5923 | 2.6846 | 2.6846 | +0.042 (+1.60%) | 1,100,502 |
9 Oct 2003 | CNY | 2.6308 | 2.6731 | 2.5846 | 2.6423 | 2.6423 | +0.011 (+0.44%) | 295,880 |
8 Oct 2003 | CNY | 2.6385 | 2.6385 | 2.5808 | 2.6308 | 2.6308 | -0.008 (-0.29%) | 185,354 |
30 Sep 2003 | CNY | 2.5923 | 2.6423 | 2.55 | 2.6385 | 2.6385 | +0.031 (+1.18%) | 1,125,061 |
29 Sep 2003 | CNY | 2.5308 | 2.6115 | 2.5 | 2.6077 | 2.6077 | +0.058 (+2.26%) | 2,129,896 |
26 Sep 2003 | CNY | 2.5577 | 2.5731 | 2.4654 | 2.55 | 2.55 | -0.019 (-0.75%) | 2,354,367 |
25 Sep 2003 | CNY | 2.5769 | 2.5769 | 2.5 | 2.5692 | 2.5692 | -0.012 (-0.45%) | 1,151,020 |