Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2003 | CNY | 7.35 | 7.49 | 7.28 | 7.43 | 7.43 | +0.1 (+1.36%) | 10,241,645 |
1 Dec 2003 | CNY | 7.24 | 7.44 | 7.24 | 7.33 | 7.33 | +0.09 (+1.24%) | 5,777,149 |
28 Nov 2003 | CNY | 7.18 | 7.32 | 7.16 | 7.24 | 7.24 | +0.04 (+0.56%) | 3,316,624 |
27 Nov 2003 | CNY | 7.33 | 7.4 | 7.17 | 7.2 | 7.2 | -0.14 (-1.91%) | 6,767,345 |
26 Nov 2003 | CNY | 6.99 | 7.4 | 6.99 | 7.34 | 7.34 | +0.35 (+5.01%) | 19,705,239 |
25 Nov 2003 | CNY | 7.1 | 7.1 | 6.93 | 6.99 | 6.99 | -0.06 (-0.85%) | 7,355,253 |
24 Nov 2003 | CNY | 6.88 | 7.05 | 6.78 | 7.05 | 7.05 | +0.15 (+2.17%) | 6,309,598 |
21 Nov 2003 | CNY | 6.9 | 7.15 | 6.86 | 6.9 | 6.9 | +0.02 (+0.29%) | 8,155,717 |
20 Nov 2003 | CNY | 6.73 | 6.99 | 6.65 | 6.88 | 6.88 | +0.15 (+2.23%) | 7,161,881 |
19 Nov 2003 | CNY | 6.61 | 6.85 | 6.58 | 6.73 | 6.73 | +0.03 (+0.45%) | 6,306,907 |
18 Nov 2003 | CNY | 6.95 | 6.96 | 6.65 | 6.7 | 6.7 | -0.28 (-4.01%) | 13,545,677 |
17 Nov 2003 | CNY | 7.1 | 7.12 | 6.98 | 6.98 | 6.98 | -0.1 (-1.41%) | 4,075,174 |
14 Nov 2003 | CNY | 6.88 | 7.12 | 6.82 | 7.08 | 7.08 | +0.23 (+3.36%) | 7,688,203 |
13 Nov 2003 | CNY | 6.93 | 7.04 | 6.78 | 6.85 | 6.85 | -0.13 (-1.86%) | 9,140,722 |
12 Nov 2003 | CNY | 7.15 | 7.15 | 6.93 | 6.98 | 6.98 | -0.19 (-2.65%) | 8,993,422 |
11 Nov 2003 | CNY | 7.16 | 7.24 | 7.04 | 7.17 | 7.17 | +0.02 (+0.28%) | 9,884,496 |
10 Nov 2003 | CNY | 6.75 | 7.16 | 6.71 | 7.15 | 7.15 | +0.4 (+5.93%) | 15,955,982 |
7 Nov 2003 | CNY | 7 | 7 | 6.74 | 6.75 | 6.75 | -0.26 (-3.71%) | 13,313,969 |
6 Nov 2003 | CNY | 7 | 7.08 | 6.8 | 7.01 | 7.01 | +0.06 (+0.86%) | 11,975,827 |
5 Nov 2003 | CNY | 6.8 | 7.01 | 6.78 | 6.95 | 6.95 | +0.11 (+1.61%) | 10,759,279 |
4 Nov 2003 | CNY | 6.68 | 7.1 | 6.66 | 6.84 | 6.84 | +0.18 (+2.70%) | 30,114,478 |
3 Nov 2003 | CNY | 6.45 | 6.68 | 6.45 | 6.66 | 6.66 | +0.17 (+2.62%) | 8,526,796 |
31 Oct 2003 | CNY | 6.49 | 6.68 | 6.4 | 6.49 | 6.49 | -0.01 (-0.15%) | 7,352,078 |
30 Oct 2003 | CNY | 6.55 | 6.59 | 6.45 | 6.5 | 6.5 | -0.08 (-1.22%) | 8,253,080 |
29 Oct 2003 | CNY | 6.68 | 6.71 | 6.45 | 6.58 | 6.58 | -0.07 (-1.05%) | 9,858,583 |
28 Oct 2003 | CNY | 6.53 | 6.67 | 6.46 | 6.65 | 6.65 | +0.12 (+1.84%) | 11,325,009 |
27 Oct 2003 | CNY | 6.39 | 6.55 | 6.35 | 6.53 | 6.53 | +0.14 (+2.19%) | 5,904,014 |
24 Oct 2003 | CNY | 6.45 | 6.49 | 6.33 | 6.39 | 6.39 | -0.08 (-1.24%) | 6,833,651 |
23 Oct 2003 | CNY | 6.57 | 6.65 | 6.46 | 6.47 | 6.47 | -0.09 (-1.37%) | 8,539,178 |
22 Oct 2003 | CNY | 6.43 | 6.69 | 6.41 | 6.56 | 6.56 | +0.16 (+2.50%) | 18,202,165 |