Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2003 | CNY | 4.1476 | 4.2058 | 4.1068 | 4.1709 | 4.1709 | +0.006 (+0.14%) | 751,507 |
18 Sep 2003 | CNY | 4.2116 | 4.2466 | 4.1243 | 4.165 | 4.165 | -0.064 (-1.52%) | 1,134,328 |
17 Sep 2003 | CNY | 4.1942 | 4.299 | 4.165 | 4.2291 | 4.2291 | +0.012 (+0.28%) | 4,279,877 |
16 Sep 2003 | CNY | 4.0835 | 4.2408 | 4.0369 | 4.2175 | 4.2175 | +0.134 (+3.28%) | 3,141,138 |
15 Sep 2003 | CNY | 4.1709 | 4.1942 | 4.066 | 4.0835 | 4.0835 | -0.087 (-2.10%) | 1,166,617 |
12 Sep 2003 | CNY | 4.2524 | 4.2757 | 4.165 | 4.1709 | 4.1709 | -0.093 (-2.19%) | 974,434 |
11 Sep 2003 | CNY | 4.299 | 4.299 | 4.2408 | 4.2641 | 4.2641 | +0.012 (+0.28%) | 371,504 |
10 Sep 2003 | CNY | 4.2641 | 4.299 | 4.2349 | 4.2524 | 4.2524 | -0.029 (-0.68%) | 547,893 |
9 Sep 2003 | CNY | 4.2641 | 4.3107 | 4.2466 | 4.2815 | 4.2815 | +0.012 (+0.27%) | 512,763 |
8 Sep 2003 | CNY | 4.3223 | 4.3223 | 4.2466 | 4.2699 | 4.2699 | -0.052 (-1.21%) | 651,976 |
5 Sep 2003 | CNY | 4.4097 | 4.4097 | 4.2874 | 4.3223 | 4.3223 | -0.087 (-1.98%) | 1,387,074 |
4 Sep 2003 | CNY | 4.4447 | 4.4854 | 4.3864 | 4.4097 | 4.4097 | -0.07 (-1.56%) | 2,137,953 |
3 Sep 2003 | CNY | 4.3922 | 4.567 | 4.3631 | 4.4796 | 4.4796 | +0.117 (+2.67%) | 7,304,132 |
2 Sep 2003 | CNY | 4.4039 | 4.4388 | 4.3631 | 4.3631 | 4.3631 | -0.041 (-0.93%) | 956,582 |
1 Sep 2003 | CNY | 4.3456 | 4.4097 | 4.3281 | 4.4039 | 4.4039 | +0.076 (+1.75%) | 1,130,004 |
29 Aug 2003 | CNY | 4.2641 | 4.3747 | 4.2116 | 4.3281 | 4.3281 | +0.07 (+1.64%) | 871,046 |
28 Aug 2003 | CNY | 4.2582 | 4.3165 | 4.2582 | 4.2582 | 4.2582 | -0.029 (-0.68%) | 473,423 |
27 Aug 2003 | CNY | 4.3281 | 4.3514 | 4.2874 | 4.2874 | 4.2874 | -0.035 (-0.81%) | 407,366 |
26 Aug 2003 | CNY | 4.3165 | 4.3573 | 4.3107 | 4.3223 | 4.3223 | +0.006 (+0.13%) | 329,463 |
25 Aug 2003 | CNY | 4.4039 | 4.4039 | 4.3107 | 4.3165 | 4.3165 | -0.105 (-2.37%) | 783,556 |
22 Aug 2003 | CNY | 4.4039 | 4.4388 | 4.3806 | 4.4214 | 4.4214 | +0.018 (+0.40%) | 1,789,230 |
21 Aug 2003 | CNY | 4.3398 | 4.4039 | 4.3223 | 4.4039 | 4.4039 | +0.052 (+1.21%) | 1,232,733 |
20 Aug 2003 | CNY | 4.3456 | 4.3573 | 4.3048 | 4.3514 | 4.3514 | +0.006 (+0.13%) | 708,470 |
19 Aug 2003 | CNY | 4.3631 | 4.3689 | 4.3223 | 4.3456 | 4.3456 | -0.006 (-0.13%) | 635,683 |
18 Aug 2003 | CNY | 4.398 | 4.4097 | 4.334 | 4.3514 | 4.3514 | -0.076 (-1.71%) | 1,114,976 |
15 Aug 2003 | CNY | 4.4272 | 4.433 | 4.3631 | 4.4272 | 4.4272 | +0.018 (+0.40%) | 912,769 |
14 Aug 2003 | CNY | 4.4388 | 4.4971 | 4.3747 | 4.4097 | 4.4097 | -0.047 (-1.05%) | 1,099,203 |
13 Aug 2003 | CNY | 4.468 | 4.468 | 4.4039 | 4.4563 | 4.4563 | -0.012 (-0.26%) | 908,298 |
12 Aug 2003 | CNY | 4.4563 | 4.4796 | 4.4039 | 4.468 | 4.468 | +0.018 (+0.39%) | 1,021,461 |
11 Aug 2003 | CNY | 4.3573 | 4.4621 | 4.3573 | 4.4505 | 4.4505 | +0.093 (+2.14%) | 1,022,817 |