Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | CNY | 2.7101 | 2.7377 | 2.6825 | 2.6982 | 2.6982 | -0.012 (-0.44%) | 1,369,546 |
30 Dec 2003 | CNY | 2.7219 | 2.7495 | 2.6864 | 2.7101 | 2.7101 | -0.012 (-0.43%) | 1,613,342 |
29 Dec 2003 | CNY | 2.7811 | 2.7811 | 2.6825 | 2.7219 | 2.7219 | -0.111 (-3.90%) | 4,258,767 |
26 Dec 2003 | CNY | 2.8047 | 2.8402 | 2.7929 | 2.8324 | 2.8324 | +0.028 (+0.99%) | 1,962,095 |
25 Dec 2003 | CNY | 2.8876 | 2.8876 | 2.8008 | 2.8047 | 2.8047 | -0.075 (-2.60%) | 2,229,988 |
24 Dec 2003 | CNY | 2.8205 | 2.8876 | 2.7613 | 2.8797 | 2.8797 | +0.071 (+2.53%) | 3,515,867 |
23 Dec 2003 | CNY | 2.8797 | 2.8797 | 2.8008 | 2.8087 | 2.8087 | -0.051 (-1.79%) | 2,843,968 |
22 Dec 2003 | CNY | 2.7613 | 2.8994 | 2.643 | 2.86 | 2.86 | +0.063 (+2.26%) | 7,115,666 |
19 Dec 2003 | CNY | 2.9389 | 3.0059 | 2.718 | 2.7968 | 2.7968 | -0.142 (-4.84%) | 7,193,797 |
18 Dec 2003 | CNY | 2.9941 | 2.9941 | 2.86 | 2.9389 | 2.9389 | -0.075 (-2.49%) | 6,070,232 |
17 Dec 2003 | CNY | 2.9586 | 3.1795 | 2.9349 | 3.0138 | 3.0138 | +0.095 (+3.24%) | 14,862,195 |
16 Dec 2003 | CNY | 2.9034 | 2.9191 | 2.7929 | 2.9191 | 2.9191 | +0.02 (+0.68%) | 3,073,895 |
15 Dec 2003 | CNY | 2.9428 | 2.9704 | 2.8679 | 2.8994 | 2.8994 | -0.035 (-1.21%) | 4,203,671 |
12 Dec 2003 | CNY | 2.931 | 2.9704 | 2.9191 | 2.9349 | 2.9349 | +0.008 (+0.27%) | 4,030,632 |
11 Dec 2003 | CNY | 2.8915 | 2.927 | 2.856 | 2.927 | 2.927 | +0.035 (+1.23%) | 3,396,709 |
10 Dec 2003 | CNY | 2.8402 | 2.9073 | 2.8087 | 2.8915 | 2.8915 | +0.047 (+1.66%) | 3,904,731 |
9 Dec 2003 | CNY | 2.8402 | 2.86 | 2.7613 | 2.8442 | 2.8442 | +0.004 (+0.14%) | 3,044,152 |
8 Dec 2003 | CNY | 2.8284 | 2.8797 | 2.8008 | 2.8402 | 2.8402 | +0.012 (+0.42%) | 2,385,805 |
5 Dec 2003 | CNY | 2.8205 | 2.8797 | 2.8166 | 2.8284 | 2.8284 | +0.02 (+0.70%) | 1,996,033 |
4 Dec 2003 | CNY | 2.8442 | 2.8442 | 2.7929 | 2.8087 | 2.8087 | -0.035 (-1.25%) | 2,986,100 |
3 Dec 2003 | CNY | 2.8521 | 2.8521 | 2.7613 | 2.8442 | 2.8442 | -0.016 (-0.55%) | 5,285,487 |
2 Dec 2003 | CNY | 2.8324 | 2.9507 | 2.7811 | 2.86 | 2.86 | +0.04 (+1.40%) | 10,327,762 |
1 Dec 2003 | CNY | 2.7535 | 2.8363 | 2.7022 | 2.8205 | 2.8205 | +0.071 (+2.58%) | 4,790,054 |
27 Nov 2003 | CNY | 2.7929 | 2.7968 | 2.6943 | 2.7495 | 2.7495 | -0.047 (-1.69%) | 6,617,029 |
26 Nov 2003 | CNY | 2.8442 | 2.8481 | 2.7535 | 2.7968 | 2.7968 | -0.071 (-2.48%) | 6,310,514 |
25 Nov 2003 | CNY | 2.8797 | 3.0651 | 2.8205 | 2.8679 | 2.8679 | +0.059 (+2.11%) | 18,260,847 |
24 Nov 2003 | CNY | 2.5799 | 2.8087 | 2.5799 | 2.8087 | 2.8087 | +0.256 (+10.05%) | 8,759,532 |
21 Nov 2003 | CNY | 2.643 | 2.7377 | 2.5404 | 2.5523 | 2.5523 | -0.091 (-3.43%) | 4,338,173 |
20 Nov 2003 | CNY | 2.5089 | 2.6627 | 2.5089 | 2.643 | 2.643 | +0.138 (+5.51%) | 4,255,867 |
19 Nov 2003 | CNY | 2.4458 | 2.5444 | 2.3984 | 2.5049 | 2.5049 | +0.102 (+4.27%) | 2,282,856 |