Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2003 | CNY | 3.2065 | 3.273 | 3.1824 | 3.2005 | 3.2005 | -0.036 (-1.12%) | 2,013,066 |
30 Oct 2003 | CNY | 3.0676 | 3.2428 | 3.0676 | 3.2367 | 3.2367 | +0.181 (+5.93%) | 8,065,718 |
29 Oct 2003 | CNY | 3.1522 | 3.1522 | 3.0193 | 3.0556 | 3.0556 | -0.085 (-2.69%) | 1,354,788 |
28 Oct 2003 | CNY | 3.0978 | 3.1703 | 3.0918 | 3.1401 | 3.1401 | +0.006 (+0.19%) | 576,983 |
27 Oct 2003 | CNY | 3.2005 | 3.2065 | 3.0978 | 3.1341 | 3.1341 | -0.079 (-2.44%) | 1,027,508 |
24 Oct 2003 | CNY | 3.1703 | 3.2609 | 3.1703 | 3.2126 | 3.2126 | +0.012 (+0.38%) | 824,110 |
23 Oct 2003 | CNY | 3.3031 | 3.3092 | 3.1703 | 3.2005 | 3.2005 | -0.115 (-3.46%) | 1,468,610 |
22 Oct 2003 | CNY | 3.285 | 3.3515 | 3.2367 | 3.3152 | 3.3152 | +0.03 (+0.92%) | 2,268,678 |
21 Oct 2003 | CNY | 3.3092 | 3.3092 | 3.2307 | 3.285 | 3.285 | -0.054 (-1.63%) | 2,056,495 |
20 Oct 2003 | CNY | 3.1643 | 3.4118 | 3.1522 | 3.3394 | 3.3394 | +0.211 (+6.76%) | 6,009,864 |
17 Oct 2003 | CNY | 3.1401 | 3.1643 | 3.0918 | 3.128 | 3.128 | -0.012 (-0.39%) | 1,330,832 |
16 Oct 2003 | CNY | 3.2367 | 3.2548 | 3.1341 | 3.1401 | 3.1401 | -0.085 (-2.62%) | 705,202 |
15 Oct 2003 | CNY | 3.2126 | 3.2609 | 3.2065 | 3.2246 | 3.2246 | +0.018 (+0.56%) | 613,541 |
14 Oct 2003 | CNY | 3.2971 | 3.2971 | 3.2005 | 3.2065 | 3.2065 | -0.103 (-3.10%) | 1,957,708 |
13 Oct 2003 | CNY | 3.4118 | 3.4239 | 3.3031 | 3.3092 | 3.3092 | -0.127 (-3.69%) | 1,986,206 |
10 Oct 2003 | CNY | 3.3816 | 3.436 | 3.3515 | 3.436 | 3.436 | +0.042 (+1.25%) | 3,257,903 |
9 Oct 2003 | CNY | 3.4239 | 3.436 | 3.3696 | 3.3937 | 3.3937 | -0.03 (-0.88%) | 524,372 |
8 Oct 2003 | CNY | 3.4179 | 3.442 | 3.3816 | 3.4239 | 3.4239 | +0.012 (+0.35%) | 476,868 |
30 Sep 2003 | CNY | 3.4058 | 3.436 | 3.3696 | 3.4118 | 3.4118 | +0.012 (+0.35%) | 495,394 |
29 Sep 2003 | CNY | 3.5205 | 3.5205 | 3.3877 | 3.3998 | 3.3998 | -0.127 (-3.60%) | 771,199 |
26 Sep 2003 | CNY | 3.6232 | 3.6232 | 3.3333 | 3.5266 | 3.5266 | -0.097 (-2.67%) | 3,029,766 |
25 Sep 2003 | CNY | 3.6715 | 3.6957 | 3.6232 | 3.6232 | 3.6232 | -0.036 (-0.99%) | 602,767 |
24 Sep 2003 | CNY | 3.7017 | 3.7017 | 3.6473 | 3.6594 | 3.6594 | +0.006 (+0.16%) | 275,722 |
23 Sep 2003 | CNY | 3.6413 | 3.6655 | 3.6353 | 3.6534 | 3.6534 | +0.006 (+0.17%) | 417,676 |
22 Sep 2003 | CNY | 3.6413 | 3.6775 | 3.6413 | 3.6473 | 3.6473 | -0.018 (-0.50%) | 703,021 |
19 Sep 2003 | CNY | 3.6715 | 3.6836 | 3.6413 | 3.6655 | 3.6655 | -0.006 (-0.16%) | 551,505 |
18 Sep 2003 | CNY | 3.6655 | 3.6836 | 3.6655 | 3.6715 | 3.6715 | +0.006 (+0.16%) | 290,276 |
17 Sep 2003 | CNY | 3.7138 | 3.7138 | 3.6594 | 3.6655 | 3.6655 | -0.012 (-0.33%) | 603,653 |
16 Sep 2003 | CNY | 3.6836 | 3.7017 | 3.6594 | 3.6775 | 3.6775 | +0.006 (+0.16%) | 341,218 |
15 Sep 2003 | CNY | 3.7017 | 3.7379 | 3.6715 | 3.6715 | 3.6715 | -0.036 (-0.98%) | 637,063 |