Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2003 | CNY | 2.0767 | 2.1362 | 2.0602 | 2.1032 | 2.1032 | +0.026 (+1.28%) | 1,168,863 |
8 Oct 2003 | CNY | 2.0999 | 2.0999 | 2.0668 | 2.0767 | 2.0767 | -0.013 (-0.64%) | 285,795 |
30 Sep 2003 | CNY | 2.0238 | 2.1164 | 1.9941 | 2.09 | 2.09 | +0.076 (+3.78%) | 794,498 |
29 Sep 2003 | CNY | 2.0536 | 2.0536 | 1.9907 | 2.0139 | 2.0139 | -0.013 (-0.65%) | 596,030 |
26 Sep 2003 | CNY | 2.0635 | 2.0635 | 2.0205 | 2.0271 | 2.0271 | -0.03 (-1.45%) | 312,409 |
25 Sep 2003 | CNY | 2.1032 | 2.1032 | 2.0403 | 2.0569 | 2.0569 | -0.04 (-1.89%) | 400,982 |
24 Sep 2003 | CNY | 2.0767 | 2.1032 | 2.037 | 2.0966 | 2.0966 | +0.02 (+0.96%) | 1,194,207 |
23 Sep 2003 | CNY | 2.004 | 2.0999 | 2.004 | 2.0767 | 2.0767 | +0.066 (+3.29%) | 338,688 |
22 Sep 2003 | CNY | 2.0205 | 2.0337 | 2.0007 | 2.0106 | 2.0106 | -0.01 (-0.49%) | 154,496 |
19 Sep 2003 | CNY | 2.0337 | 2.0503 | 2.0007 | 2.0205 | 2.0205 | +0.007 (+0.33%) | 434,545 |
18 Sep 2003 | CNY | 2.0007 | 2.0172 | 2.0007 | 2.0139 | 2.0139 | +0.007 (+0.33%) | 224,078 |
17 Sep 2003 | CNY | 2.0205 | 2.0205 | 1.9874 | 2.0073 | 2.0073 | -0.02 (-0.98%) | 179,625 |
16 Sep 2003 | CNY | 2.0172 | 2.0403 | 1.9841 | 2.0271 | 2.0271 | +0.013 (+0.66%) | 1,238,539 |
15 Sep 2003 | CNY | 2.0205 | 2.0503 | 2.0073 | 2.0139 | 2.0139 | -0.007 (-0.33%) | 385,892 |
12 Sep 2003 | CNY | 2.0999 | 2.0999 | 2.0106 | 2.0205 | 2.0205 | -0.096 (-4.53%) | 589,683 |
11 Sep 2003 | CNY | 2.09 | 2.1263 | 2.0833 | 2.1164 | 2.1164 | 0.0 (0.0%) | 452,148 |
10 Sep 2003 | CNY | 2.1032 | 2.1329 | 2.0668 | 2.1164 | 2.1164 | +0.013 (+0.63%) | 1,055,406 |
9 Sep 2003 | CNY | 2.123 | 2.1296 | 2.0866 | 2.1032 | 2.1032 | -0.017 (-0.78%) | 782,520 |
8 Sep 2003 | CNY | 2.0767 | 2.1197 | 2.0668 | 2.1197 | 2.1197 | +0.023 (+1.10%) | 1,153,958 |
5 Sep 2003 | CNY | 2.1164 | 2.1296 | 2.0833 | 2.0966 | 2.0966 | -0.053 (-2.46%) | 1,467,994 |
4 Sep 2003 | CNY | 2.1792 | 2.209 | 2.1362 | 2.1495 | 2.1495 | -0.007 (-0.31%) | 3,352,708 |
3 Sep 2003 | CNY | 2.0866 | 2.2156 | 2.0503 | 2.1561 | 2.1561 | +0.079 (+3.82%) | 4,287,983 |
2 Sep 2003 | CNY | 2.0602 | 2.0933 | 2.0403 | 2.0767 | 2.0767 | +0.007 (+0.32%) | 1,609,980 |
1 Sep 2003 | CNY | 1.9841 | 2.0866 | 1.9775 | 2.0701 | 2.0701 | +0.069 (+3.47%) | 1,817,783 |
29 Aug 2003 | CNY | 2.004 | 2.0172 | 1.9643 | 2.0007 | 2.0007 | -0.01 (-0.49%) | 335,001 |
28 Aug 2003 | CNY | 2.0007 | 2.0337 | 1.9841 | 2.0106 | 2.0106 | -0.007 (-0.33%) | 306,633 |
27 Aug 2003 | CNY | 2.0304 | 2.0437 | 1.9907 | 2.0172 | 2.0172 | -0.01 (-0.49%) | 88,905 |
26 Aug 2003 | CNY | 1.9709 | 2.0304 | 1.9676 | 2.0271 | 2.0271 | +0.013 (+0.66%) | 373,076 |
25 Aug 2003 | CNY | 2.004 | 2.0271 | 1.9511 | 2.0139 | 2.0139 | -0.01 (-0.49%) | 576,044 |
22 Aug 2003 | CNY | 2.0172 | 2.0536 | 1.9841 | 2.0238 | 2.0238 | -0.01 (-0.49%) | 360,031 |