Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | CNY | 2.1023 | 2.1023 | 1.9612 | 1.9647 | 1.9647 | -0.039 (-1.94%) | 1,580,563 |
26 Dec 2003 | CNY | 2.0247 | 2.0459 | 1.9683 | 2.0035 | 2.0035 | -0.039 (-1.90%) | 973,354 |
25 Dec 2003 | CNY | 1.9929 | 2.1058 | 1.9859 | 2.0423 | 2.0423 | -0.049 (-2.36%) | 2,542,300 |
24 Dec 2003 | CNY | 2.067 | 2.2751 | 2.067 | 2.0917 | 2.0917 | -0.085 (-3.89%) | 4,106,267 |
23 Dec 2003 | CNY | 2.1764 | 2.1764 | 2.1764 | 2.1764 | 2.1764 | -0.113 (-4.93%) | 81,648 |
22 Dec 2003 | CNY | 2.2892 | 2.2892 | 2.2892 | 2.2892 | 2.2892 | -0.12 (-4.98%) | 63,504 |
20 Aug 2003 | CNY | 2.455 | 2.4868 | 2.3668 | 2.4092 | 2.4092 | -0.07 (-2.84%) | 538,349 |
19 Aug 2003 | CNY | 2.4974 | 2.5044 | 2.4691 | 2.4797 | 2.4797 | -0.011 (-0.43%) | 546,726 |
18 Aug 2003 | CNY | 2.3986 | 2.5009 | 2.3986 | 2.4903 | 2.4903 | +0.085 (+3.52%) | 482,902 |
15 Aug 2003 | CNY | 2.4303 | 2.4444 | 2.3739 | 2.4056 | 2.4056 | +0.018 (+0.74%) | 319,504 |
14 Aug 2003 | CNY | 2.4198 | 2.4444 | 2.381 | 2.388 | 2.388 | -0.014 (-0.59%) | 325,565 |
13 Aug 2003 | CNY | 2.4233 | 2.4444 | 2.3986 | 2.4021 | 2.4021 | -0.025 (-1.02%) | 182,290 |
12 Aug 2003 | CNY | 2.3951 | 2.448 | 2.3668 | 2.4268 | 2.4268 | +0.028 (+1.18%) | 304,195 |
11 Aug 2003 | CNY | 2.2646 | 2.4621 | 2.2646 | 2.3986 | 2.3986 | +0.046 (+1.95%) | 628,573 |
8 Aug 2003 | CNY | 2.3668 | 2.4092 | 2.3316 | 2.3527 | 2.3527 | -0.018 (-0.75%) | 317,803 |
7 Aug 2003 | CNY | 2.321 | 2.3739 | 2.3069 | 2.3704 | 2.3704 | +0.049 (+2.13%) | 328,125 |
6 Aug 2003 | CNY | 2.3598 | 2.3633 | 2.2963 | 2.321 | 2.321 | -0.035 (-1.50%) | 234,171 |
5 Aug 2003 | CNY | 2.388 | 2.388 | 2.3492 | 2.3563 | 2.3563 | 0.0 (0.0%) | 152,239 |
4 Aug 2003 | CNY | 2.2998 | 2.3598 | 2.2751 | 2.3563 | 2.3563 | +0.046 (+1.99%) | 190,415 |
1 Aug 2003 | CNY | 2.3422 | 2.3457 | 2.2928 | 2.3104 | 2.3104 | -0.028 (-1.21%) | 172,821 |
31 Jul 2003 | CNY | 2.3492 | 2.3633 | 2.3316 | 2.3386 | 2.3386 | -0.011 (-0.45%) | 119,654 |
30 Jul 2003 | CNY | 2.3915 | 2.3951 | 2.3492 | 2.3492 | 2.3492 | -0.035 (-1.48%) | 188,244 |
29 Jul 2003 | CNY | 2.328 | 2.3915 | 2.328 | 2.3845 | 2.3845 | +0.053 (+2.27%) | 307,316 |
28 Jul 2003 | CNY | 2.3069 | 2.3457 | 2.2716 | 2.3316 | 2.3316 | +0.028 (+1.22%) | 223,312 |
25 Jul 2003 | CNY | 2.328 | 2.3457 | 2.2928 | 2.3034 | 2.3034 | -0.028 (-1.21%) | 281,232 |
24 Jul 2003 | CNY | 2.3563 | 2.4268 | 2.328 | 2.3316 | 2.3316 | -0.007 (-0.30%) | 184,275 |
23 Jul 2003 | CNY | 2.3527 | 2.3598 | 2.321 | 2.3386 | 2.3386 | +0.004 (+0.15%) | 180,731 |
22 Jul 2003 | CNY | 2.328 | 2.3457 | 2.3034 | 2.3351 | 2.3351 | +0.032 (+1.38%) | 342,439 |
21 Jul 2003 | CNY | 2.3739 | 2.3774 | 2.2928 | 2.3034 | 2.3034 | -0.092 (-3.83%) | 554,871 |
18 Jul 2003 | CNY | 2.4515 | 2.4832 | 2.3915 | 2.3951 | 2.3951 | -0.07 (-2.86%) | 357,493 |