Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2003 | CNY | 4.7667 | 4.7667 | 4.6333 | 4.6667 | 4.6667 | -0.1 (-2.10%) | 272,625 |
23 Oct 2003 | CNY | 4.7867 | 4.9067 | 4.7333 | 4.7667 | 4.7667 | +0.033 (+0.71%) | 409,605 |
22 Oct 2003 | CNY | 4.66 | 4.7467 | 4.6533 | 4.7333 | 4.7333 | +0.127 (+2.75%) | 251,895 |
21 Oct 2003 | CNY | 4.6067 | 4.6333 | 4.5933 | 4.6067 | 4.6067 | +0.007 (+0.15%) | 177,238 |
20 Oct 2003 | CNY | 4.6667 | 4.7267 | 4.6 | 4.6 | 4.6 | -0.153 (-3.23%) | 211,123 |
17 Oct 2003 | CNY | 4.82 | 4.8333 | 4.7467 | 4.7533 | 4.7533 | -0.08 (-1.66%) | 190,200 |
16 Oct 2003 | CNY | 4.9333 | 4.9667 | 4.82 | 4.8333 | 4.8333 | -0.053 (-1.09%) | 93,592 |
15 Oct 2003 | CNY | 4.8733 | 4.9667 | 4.8733 | 4.8867 | 4.8867 | +0.007 (+0.14%) | 129,075 |
14 Oct 2003 | CNY | 4.9133 | 4.9667 | 4.8733 | 4.88 | 4.88 | -0.107 (-2.14%) | 143,715 |
13 Oct 2003 | CNY | 5.0667 | 5.08 | 4.9667 | 4.9867 | 4.9867 | -0.06 (-1.19%) | 161,490 |
10 Oct 2003 | CNY | 4.9267 | 5.0867 | 4.8733 | 5.0467 | 5.0467 | +0.12 (+2.44%) | 281,176 |
9 Oct 2003 | CNY | 4.9333 | 5.0333 | 4.8667 | 4.9267 | 4.9267 | +0.007 (+0.14%) | 106,500 |
8 Oct 2003 | CNY | 4.9 | 4.9533 | 4.8 | 4.92 | 4.92 | +0.02 (+0.41%) | 119,400 |
30 Sep 2003 | CNY | 4.9267 | 4.9333 | 4.7733 | 4.9 | 4.9 | 0.0 (0.0%) | 179,142 |
29 Sep 2003 | CNY | 4.9933 | 4.9933 | 4.8733 | 4.9 | 4.9 | -0.087 (-1.74%) | 243,600 |
26 Sep 2003 | CNY | 5.08 | 5.0933 | 4.9533 | 4.9867 | 4.9867 | -0.093 (-1.84%) | 204,450 |
25 Sep 2003 | CNY | 5.2133 | 5.2133 | 5.0733 | 5.08 | 5.08 | -0.12 (-2.31%) | 168,450 |
24 Sep 2003 | CNY | 5.1867 | 5.2333 | 5.1667 | 5.2 | 5.2 | +0.013 (+0.26%) | 190,470 |
23 Sep 2003 | CNY | 5.2 | 5.2133 | 5.0733 | 5.1867 | 5.1867 | -0.027 (-0.51%) | 315,375 |
22 Sep 2003 | CNY | 5.2133 | 5.2533 | 5.2 | 5.2133 | 5.2133 | +0.013 (+0.26%) | 155,595 |
19 Sep 2003 | CNY | 5.16 | 5.24 | 5.1333 | 5.2 | 5.2 | +0.06 (+1.17%) | 150,817 |
18 Sep 2003 | CNY | 5.1333 | 5.2 | 5.12 | 5.14 | 5.14 | +0.027 (+0.52%) | 127,950 |
17 Sep 2003 | CNY | 5.2533 | 5.2533 | 5.1067 | 5.1133 | 5.1133 | -0.16 (-3.03%) | 223,650 |
16 Sep 2003 | CNY | 5.1467 | 5.32 | 5.1333 | 5.2733 | 5.2733 | +0.127 (+2.46%) | 301,351 |
15 Sep 2003 | CNY | 5.2333 | 5.3 | 5.14 | 5.1467 | 5.1467 | -0.113 (-2.15%) | 212,550 |
12 Sep 2003 | CNY | 5.4067 | 5.4267 | 5.2533 | 5.26 | 5.26 | -0.147 (-2.71%) | 371,025 |
11 Sep 2003 | CNY | 5.4533 | 5.4667 | 5.4 | 5.4067 | 5.4067 | 0.0 (0.0%) | 123,270 |
10 Sep 2003 | CNY | 5.3867 | 5.5 | 5.3867 | 5.4067 | 5.4067 | +0.007 (+0.12%) | 165,615 |
9 Sep 2003 | CNY | 5.4267 | 5.46 | 5.3867 | 5.4 | 5.4 | -0.04 (-0.74%) | 272,550 |
8 Sep 2003 | CNY | 5.4267 | 5.4533 | 5.38 | 5.44 | 5.44 | +0.013 (+0.25%) | 265,596 |