Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2003 | CNY | 2.148 | 2.192 | 2.14 | 2.156 | 2.156 | -0.064 (-2.88%) | 641,330 |
24 Sep 2003 | CNY | 2.316 | 2.316 | 2.204 | 2.22 | 2.22 | -0.024 (-1.07%) | 1,139,995 |
23 Sep 2003 | CNY | 2.172 | 2.252 | 2.128 | 2.244 | 2.244 | +0.08 (+3.70%) | 1,578,800 |
22 Sep 2003 | CNY | 2.176 | 2.176 | 2.132 | 2.164 | 2.164 | +0.008 (+0.37%) | 430,500 |
19 Sep 2003 | CNY | 2.148 | 2.172 | 2.124 | 2.156 | 2.156 | +0.008 (+0.37%) | 644,642 |
18 Sep 2003 | CNY | 2.168 | 2.184 | 2.144 | 2.148 | 2.148 | -0.032 (-1.47%) | 734,997 |
17 Sep 2003 | CNY | 2.22 | 2.232 | 2.16 | 2.18 | 2.18 | -0.052 (-2.33%) | 585,500 |
16 Sep 2003 | CNY | 2.212 | 2.24 | 2.192 | 2.232 | 2.232 | +0.02 (+0.90%) | 522,592 |
15 Sep 2003 | CNY | 2.204 | 2.26 | 2.184 | 2.212 | 2.212 | -0.036 (-1.60%) | 696,402 |
12 Sep 2003 | CNY | 2.296 | 2.296 | 2.244 | 2.248 | 2.248 | -0.048 (-2.09%) | 659,387 |
11 Sep 2003 | CNY | 2.28 | 2.352 | 2.276 | 2.296 | 2.296 | +0.008 (+0.35%) | 458,000 |
10 Sep 2003 | CNY | 2.296 | 2.32 | 2.28 | 2.288 | 2.288 | 0.0 (0.0%) | 348,625 |
9 Sep 2003 | CNY | 2.304 | 2.324 | 2.272 | 2.288 | 2.288 | -0.016 (-0.69%) | 622,837 |
8 Sep 2003 | CNY | 2.34 | 2.348 | 2.272 | 2.304 | 2.304 | -0.04 (-1.71%) | 783,145 |
5 Sep 2003 | CNY | 2.404 | 2.412 | 2.312 | 2.344 | 2.344 | -0.06 (-2.50%) | 1,526,525 |
4 Sep 2003 | CNY | 2.424 | 2.468 | 2.396 | 2.404 | 2.404 | 0.0 (0.0%) | 4,188,617 |
3 Sep 2003 | CNY | 2.376 | 2.416 | 2.324 | 2.404 | 2.404 | +0.028 (+1.18%) | 1,644,257 |
2 Sep 2003 | CNY | 2.348 | 2.392 | 2.34 | 2.376 | 2.376 | +0.028 (+1.19%) | 1,659,645 |
1 Sep 2003 | CNY | 2.272 | 2.352 | 2.268 | 2.348 | 2.348 | +0.08 (+3.53%) | 1,234,727 |
29 Aug 2003 | CNY | 2.3 | 2.3 | 2.212 | 2.268 | 2.268 | -0.032 (-1.39%) | 1,344,252 |
28 Aug 2003 | CNY | 2.34 | 2.352 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 438,500 |
27 Aug 2003 | CNY | 2.328 | 2.34 | 2.3 | 2.34 | 2.34 | +0.02 (+0.86%) | 767,577 |
26 Aug 2003 | CNY | 2.292 | 2.36 | 2.292 | 2.32 | 2.32 | +0.02 (+0.87%) | 463,987 |
25 Aug 2003 | CNY | 2.36 | 2.36 | 2.296 | 2.3 | 2.3 | -0.072 (-3.04%) | 1,229,550 |
22 Aug 2003 | CNY | 2.376 | 2.416 | 2.368 | 2.372 | 2.372 | 0.0 (0.0%) | 478,745 |
21 Aug 2003 | CNY | 2.388 | 2.388 | 2.352 | 2.372 | 2.372 | -0.012 (-0.50%) | 856,612 |
20 Aug 2003 | CNY | 2.416 | 2.416 | 2.36 | 2.384 | 2.384 | -0.024 (-1.00%) | 574,250 |
19 Aug 2003 | CNY | 2.392 | 2.424 | 2.392 | 2.408 | 2.408 | +0.012 (+0.50%) | 520,322 |
18 Aug 2003 | CNY | 2.42 | 2.44 | 2.392 | 2.396 | 2.396 | -0.032 (-1.32%) | 730,570 |
15 Aug 2003 | CNY | 2.424 | 2.448 | 2.408 | 2.428 | 2.428 | +0.004 (+0.17%) | 440,650 |