Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2003 | CNY | 8.3455 | 8.4909 | 8.2636 | 8.4364 | 8.4364 | +0.182 (+2.20%) | 4,766,917 |
9 Dec 2003 | CNY | 8.1091 | 8.2636 | 8.1 | 8.2546 | 8.2546 | +0.1 (+1.23%) | 1,299,295 |
8 Dec 2003 | CNY | 8.2909 | 8.3455 | 8.1182 | 8.1545 | 8.1545 | -0.136 (-1.65%) | 2,319,589 |
5 Dec 2003 | CNY | 8.3636 | 8.4546 | 8.2727 | 8.2909 | 8.2909 | -0.118 (-1.41%) | 1,956,528 |
4 Dec 2003 | CNY | 8.3455 | 8.4546 | 8.2818 | 8.4091 | 8.4091 | +0.064 (+0.76%) | 2,938,768 |
3 Dec 2003 | CNY | 8.4182 | 8.4364 | 8.2636 | 8.3455 | 8.3455 | -0.118 (-1.40%) | 3,575,191 |
2 Dec 2003 | CNY | 8.5 | 8.7727 | 8.4273 | 8.4636 | 8.4636 | -0.009 (-0.11%) | 6,320,255 |
1 Dec 2003 | CNY | 8.1909 | 8.6364 | 8.1909 | 8.4727 | 8.4727 | +0.191 (+2.31%) | 5,554,627 |
28 Nov 2003 | CNY | 8.0727 | 8.4091 | 8.0455 | 8.2818 | 8.2818 | +0.154 (+1.90%) | 3,984,053 |
27 Nov 2003 | CNY | 8.4364 | 8.5 | 8.0909 | 8.1273 | 8.1273 | -0.291 (-3.46%) | 4,515,066 |
26 Nov 2003 | CNY | 8.1818 | 8.4273 | 8.0455 | 8.4182 | 8.4182 | +0.182 (+2.21%) | 6,863,585 |
25 Nov 2003 | CNY | 8.3273 | 8.5455 | 8.1455 | 8.2364 | 8.2364 | -0.109 (-1.31%) | 8,719,922 |
24 Nov 2003 | CNY | 8.0091 | 8.3727 | 7.9182 | 8.3455 | 8.3455 | +0.291 (+3.61%) | 6,291,299 |
21 Nov 2003 | CNY | 8.5273 | 8.6364 | 8.0091 | 8.0546 | 8.0546 | -0.445 (-5.24%) | 10,980,253 |
20 Nov 2003 | CNY | 7.9818 | 8.6364 | 7.9 | 8.5 | 8.5 | +0.518 (+6.49%) | 13,466,852 |
19 Nov 2003 | CNY | 7.8182 | 8.0636 | 7.7273 | 7.9818 | 7.9818 | +0.273 (+3.54%) | 10,017,658 |
18 Nov 2003 | CNY | 7.6727 | 7.7546 | 7.4727 | 7.7091 | 7.7091 | +0.027 (+0.36%) | 3,219,861 |
17 Nov 2003 | CNY | 7.8636 | 7.8636 | 7.6364 | 7.6818 | 7.6818 | -0.118 (-1.52%) | 1,846,252 |
14 Nov 2003 | CNY | 7.7455 | 7.8909 | 7.7091 | 7.8 | 7.8 | +0.018 (+0.23%) | 2,821,699 |
13 Nov 2003 | CNY | 7.5636 | 8.0455 | 7.5636 | 7.7818 | 7.7818 | +0.173 (+2.27%) | 7,102,373 |
12 Nov 2003 | CNY | 7.7273 | 7.8182 | 7.5 | 7.6091 | 7.6091 | -0.127 (-1.65%) | 2,954,127 |
11 Nov 2003 | CNY | 7.6818 | 7.8727 | 7.6091 | 7.7364 | 7.7364 | +0.1 (+1.31%) | 4,396,793 |
10 Nov 2003 | CNY | 7.6364 | 7.6636 | 7.3636 | 7.6364 | 7.6364 | -0.091 (-1.18%) | 4,380,294 |
7 Nov 2003 | CNY | 7.3546 | 7.9546 | 7.2818 | 7.7273 | 7.7273 | +0.373 (+5.07%) | 10,965,781 |
6 Nov 2003 | CNY | 7.6364 | 7.6364 | 7.1273 | 7.3546 | 7.3546 | -0.291 (-3.80%) | 5,323,632 |
5 Nov 2003 | CNY | 7.6545 | 7.9636 | 7.5636 | 7.6455 | 7.6455 | +0.036 (+0.48%) | 9,453,941 |
4 Nov 2003 | CNY | 7.3636 | 7.7182 | 7.3546 | 7.6091 | 7.6091 | +0.2 (+2.70%) | 6,663,265 |
3 Nov 2003 | CNY | 7.4546 | 7.5 | 7.1091 | 7.4091 | 7.4091 | -0.091 (-1.21%) | 3,389,428 |
31 Oct 2003 | CNY | 7.4182 | 7.7818 | 7.3455 | 7.5 | 7.5 | -0.018 (-0.24%) | 3,949,649 |
30 Oct 2003 | CNY | 7.2727 | 7.6636 | 7.0545 | 7.5182 | 7.5182 | +0.1 (+1.35%) | 8,469,214 |