Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2003 | CNY | 8.61 | 8.83 | 8.59 | 8.67 | 8.67 | -0.05 (-0.57%) | 2,306,386 |
30 Oct 2003 | CNY | 8.9 | 8.93 | 8.57 | 8.72 | 8.72 | -0.23 (-2.57%) | 2,971,538 |
29 Oct 2003 | CNY | 8.82 | 9.02 | 8.78 | 8.95 | 8.95 | +0.13 (+1.47%) | 5,611,343 |
28 Oct 2003 | CNY | 8.77 | 8.91 | 8.68 | 8.82 | 8.82 | +0.05 (+0.57%) | 3,549,242 |
27 Oct 2003 | CNY | 8.68 | 8.85 | 8.62 | 8.77 | 8.77 | +0.12 (+1.39%) | 7,026,427 |
24 Oct 2003 | CNY | 8.72 | 8.85 | 8.55 | 8.65 | 8.65 | -0.07 (-0.80%) | 3,576,774 |
23 Oct 2003 | CNY | 8.61 | 8.85 | 8.58 | 8.72 | 8.72 | +0.08 (+0.93%) | 9,738,905 |
22 Oct 2003 | CNY | 8.26 | 8.7 | 8.22 | 8.64 | 8.64 | +0.43 (+5.24%) | 11,454,568 |
21 Oct 2003 | CNY | 8.09 | 8.22 | 7.95 | 8.21 | 8.21 | +0.12 (+1.48%) | 2,016,516 |
20 Oct 2003 | CNY | 8.1 | 8.1 | 7.95 | 8.09 | 8.09 | +0.06 (+0.75%) | 6,091,855 |
17 Oct 2003 | CNY | 8.31 | 8.42 | 7.93 | 8.03 | 8.03 | -0.32 (-3.83%) | 5,899,037 |
16 Oct 2003 | CNY | 8.8 | 8.93 | 8.33 | 8.35 | 8.35 | -0.46 (-5.22%) | 9,079,277 |
15 Oct 2003 | CNY | 9 | 9.12 | 8.8 | 8.81 | 8.81 | -0.23 (-2.54%) | 2,173,150 |
14 Oct 2003 | CNY | 9.15 | 9.25 | 9 | 9.04 | 9.04 | -0.14 (-1.53%) | 2,076,668 |
13 Oct 2003 | CNY | 9.2 | 9.23 | 9.14 | 9.18 | 9.18 | -0.01 (-0.11%) | 3,209,357 |
10 Oct 2003 | CNY | 8.95 | 9.27 | 8.89 | 9.19 | 9.19 | +0.24 (+2.68%) | 3,295,983 |
9 Oct 2003 | CNY | 9 | 9.12 | 8.94 | 8.95 | 8.95 | -0.06 (-0.67%) | 1,560,720 |
8 Oct 2003 | CNY | 8.95 | 9.16 | 8.87 | 9.01 | 9.01 | -0.02 (-0.22%) | 1,392,701 |
30 Sep 2003 | CNY | 8.75 | 9.15 | 8.75 | 9.03 | 9.03 | +0.31 (+3.56%) | 2,974,552 |
29 Sep 2003 | CNY | 8.83 | 8.94 | 8.69 | 8.72 | 8.72 | -0.15 (-1.69%) | 1,584,420 |
25 Sep 2003 | CNY | 9.1 | 9.14 | 8.86 | 8.87 | 8.87 | -0.25 (-2.74%) | 3,377,570 |
24 Sep 2003 | CNY | 9.21 | 9.3 | 9.08 | 9.12 | 9.12 | -0.09 (-0.98%) | 4,377,050 |
23 Sep 2003 | CNY | 9.28 | 9.3 | 9.08 | 9.21 | 9.21 | -0.08 (-0.86%) | 2,811,246 |
22 Sep 2003 | CNY | 9.29 | 9.35 | 9.22 | 9.29 | 9.29 | 0.0 (0.0%) | 1,722,993 |
19 Sep 2003 | CNY | 9.4 | 9.5 | 9.21 | 9.29 | 9.29 | -0.11 (-1.17%) | 1,677,139 |
18 Sep 2003 | CNY | 9.4 | 9.52 | 9.35 | 9.4 | 9.4 | +0.04 (+0.43%) | 2,558,907 |
17 Sep 2003 | CNY | 9.32 | 9.48 | 9.28 | 9.36 | 9.36 | +0.04 (+0.43%) | 5,019,776 |
16 Sep 2003 | CNY | 9.15 | 9.32 | 9.1 | 9.32 | 9.32 | +0.17 (+1.86%) | 2,138,167 |
15 Sep 2003 | CNY | 9.2 | 9.35 | 9.07 | 9.15 | 9.15 | -0.02 (-0.22%) | 2,548,054 |
12 Sep 2003 | CNY | 9.12 | 9.26 | 9.1 | 9.17 | 9.17 | +0.03 (+0.33%) | 1,079,461 |