Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2003 | CNY | 3.695 | 3.75 | 3.665 | 3.69 | 3.69 | -0.005 (-0.14%) | 142,300 |
14 Oct 2003 | CNY | 3.725 | 3.78 | 3.625 | 3.695 | 3.695 | -0.045 (-1.20%) | 202,400 |
13 Oct 2003 | CNY | 3.775 | 3.775 | 3.725 | 3.74 | 3.74 | -0.025 (-0.66%) | 208,078 |
10 Oct 2003 | CNY | 3.655 | 3.79 | 3.62 | 3.765 | 3.765 | +0.08 (+2.17%) | 495,114 |
9 Oct 2003 | CNY | 3.7 | 3.71 | 3.625 | 3.685 | 3.685 | 0.0 (0.0%) | 228,248 |
8 Oct 2003 | CNY | 3.685 | 3.725 | 3.645 | 3.685 | 3.685 | 0.0 (0.0%) | 170,200 |
30 Sep 2003 | CNY | 3.75 | 3.75 | 3.555 | 3.685 | 3.685 | -0.04 (-1.07%) | 393,564 |
29 Sep 2003 | CNY | 3.895 | 3.895 | 3.715 | 3.725 | 3.725 | -0.125 (-3.25%) | 374,298 |
26 Sep 2003 | CNY | 3.86 | 3.9 | 3.84 | 3.85 | 3.85 | -0.055 (-1.41%) | 262,278 |
25 Sep 2003 | CNY | 3.97 | 3.97 | 3.885 | 3.905 | 3.905 | -0.045 (-1.14%) | 387,240 |
24 Sep 2003 | CNY | 3.925 | 3.965 | 3.915 | 3.95 | 3.95 | +0.01 (+0.25%) | 180,740 |
23 Sep 2003 | CNY | 3.905 | 3.94 | 3.895 | 3.94 | 3.94 | +0.01 (+0.25%) | 194,408 |
22 Sep 2003 | CNY | 3.925 | 3.95 | 3.89 | 3.93 | 3.93 | +0.01 (+0.26%) | 142,384 |
19 Sep 2003 | CNY | 3.865 | 3.925 | 3.86 | 3.92 | 3.92 | +0.045 (+1.16%) | 298,728 |
18 Sep 2003 | CNY | 3.85 | 3.9 | 3.85 | 3.875 | 3.875 | -0.01 (-0.26%) | 258,762 |
17 Sep 2003 | CNY | 3.905 | 3.92 | 3.84 | 3.885 | 3.885 | -0.015 (-0.38%) | 255,698 |
16 Sep 2003 | CNY | 3.86 | 3.91 | 3.855 | 3.9 | 3.9 | +0.035 (+0.91%) | 279,680 |
15 Sep 2003 | CNY | 3.875 | 3.92 | 3.83 | 3.865 | 3.865 | -0.04 (-1.02%) | 474,098 |
12 Sep 2003 | CNY | 3.97 | 3.97 | 3.9 | 3.905 | 3.905 | -0.07 (-1.76%) | 374,458 |
11 Sep 2003 | CNY | 4 | 4.015 | 3.955 | 3.975 | 3.975 | 0.0 (0.0%) | 137,074 |
10 Sep 2003 | CNY | 3.955 | 3.985 | 3.955 | 3.975 | 3.975 | +0.005 (+0.13%) | 309,060 |
9 Sep 2003 | CNY | 3.995 | 4.03 | 3.955 | 3.97 | 3.97 | -0.025 (-0.63%) | 246,026 |
8 Sep 2003 | CNY | 4.005 | 4.06 | 3.975 | 3.995 | 3.995 | -0.04 (-0.99%) | 496,060 |
5 Sep 2003 | CNY | 4.125 | 4.125 | 4.03 | 4.035 | 4.035 | -0.11 (-2.65%) | 674,758 |
4 Sep 2003 | CNY | 4.175 | 4.25 | 4.115 | 4.145 | 4.145 | -0.03 (-0.72%) | 1,445,696 |
3 Sep 2003 | CNY | 4.15 | 4.24 | 4.04 | 4.175 | 4.175 | +0.06 (+1.46%) | 1,771,484 |
2 Sep 2003 | CNY | 4.15 | 4.15 | 4.08 | 4.115 | 4.115 | -0.055 (-1.32%) | 789,790 |
1 Sep 2003 | CNY | 4.025 | 4.175 | 3.98 | 4.17 | 4.17 | +0.13 (+3.22%) | 1,301,240 |
29 Aug 2003 | CNY | 4.04 | 4.075 | 3.925 | 4.04 | 4.04 | -0.025 (-0.62%) | 1,038,918 |
28 Aug 2003 | CNY | 4.025 | 4.14 | 4.005 | 4.065 | 4.065 | +0.035 (+0.87%) | 1,971,472 |