Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2003 | CNY | 2.8333 | 2.8611 | 2.8056 | 2.8611 | 2.8611 | +0.011 (+0.39%) | 812,806 |
9 Dec 2003 | CNY | 2.8444 | 2.8556 | 2.7778 | 2.85 | 2.85 | -0.006 (-0.20%) | 972,252 |
8 Dec 2003 | CNY | 2.9111 | 2.9444 | 2.8444 | 2.8556 | 2.8556 | -0.056 (-1.91%) | 805,140 |
5 Dec 2003 | CNY | 2.9722 | 2.9722 | 2.8778 | 2.9111 | 2.9111 | -0.022 (-0.76%) | 1,000,535 |
4 Dec 2003 | CNY | 2.8444 | 2.9333 | 2.8444 | 2.9333 | 2.9333 | +0.094 (+3.33%) | 2,754,203 |
3 Dec 2003 | CNY | 2.8667 | 2.8778 | 2.8167 | 2.8389 | 2.8389 | -0.028 (-0.97%) | 1,206,842 |
2 Dec 2003 | CNY | 2.8333 | 2.8833 | 2.8 | 2.8667 | 2.8667 | +0.033 (+1.18%) | 1,669,588 |
1 Dec 2003 | CNY | 2.7667 | 2.8333 | 2.7667 | 2.8333 | 2.8333 | +0.067 (+2.41%) | 977,747 |
28 Nov 2003 | CNY | 2.7222 | 2.8333 | 2.7222 | 2.7667 | 2.7667 | +0.017 (+0.61%) | 513,990 |
27 Nov 2003 | CNY | 2.8389 | 2.8389 | 2.75 | 2.75 | 2.75 | -0.094 (-3.32%) | 950,756 |
26 Nov 2003 | CNY | 2.8333 | 2.8611 | 2.8056 | 2.8444 | 2.8444 | +0.011 (+0.39%) | 949,881 |
25 Nov 2003 | CNY | 2.8333 | 2.8833 | 2.7944 | 2.8333 | 2.8333 | +0.011 (+0.39%) | 2,137,604 |
24 Nov 2003 | CNY | 2.7389 | 2.8333 | 2.7389 | 2.8222 | 2.8222 | +0.056 (+2.01%) | 1,249,954 |
21 Nov 2003 | CNY | 2.7778 | 2.9333 | 2.75 | 2.7667 | 2.7667 | +0.006 (+0.20%) | 3,251,640 |
20 Nov 2003 | CNY | 2.6111 | 2.7667 | 2.6111 | 2.7611 | 2.7611 | +0.117 (+4.41%) | 1,461,880 |
19 Nov 2003 | CNY | 2.6111 | 2.65 | 2.5667 | 2.6444 | 2.6444 | +0.033 (+1.28%) | 427,212 |
18 Nov 2003 | CNY | 2.6556 | 2.6667 | 2.6111 | 2.6111 | 2.6111 | -0.056 (-2.08%) | 207,180 |
17 Nov 2003 | CNY | 2.6667 | 2.7 | 2.6278 | 2.6667 | 2.6667 | +0.017 (+0.63%) | 273,510 |
14 Nov 2003 | CNY | 2.6444 | 2.6611 | 2.6111 | 2.65 | 2.65 | +0.006 (+0.21%) | 325,530 |
13 Nov 2003 | CNY | 2.6111 | 2.6556 | 2.6111 | 2.6444 | 2.6444 | +0.017 (+0.63%) | 355,282 |
12 Nov 2003 | CNY | 2.6667 | 2.7556 | 2.6111 | 2.6278 | 2.6278 | -0.039 (-1.46%) | 469,800 |
11 Nov 2003 | CNY | 2.6667 | 2.6944 | 2.6111 | 2.6667 | 2.6667 | +0.011 (+0.42%) | 368,998 |
10 Nov 2003 | CNY | 2.6667 | 2.6667 | 2.6 | 2.6556 | 2.6556 | -0.011 (-0.42%) | 353,993 |
7 Nov 2003 | CNY | 2.7611 | 2.7778 | 2.5889 | 2.6667 | 2.6667 | -0.094 (-3.42%) | 1,110,819 |
6 Nov 2003 | CNY | 2.8333 | 2.8333 | 2.7556 | 2.7611 | 2.7611 | -0.083 (-2.93%) | 1,046,385 |
5 Nov 2003 | CNY | 2.9111 | 2.9111 | 2.8444 | 2.8444 | 2.8444 | -0.056 (-1.92%) | 667,526 |
4 Nov 2003 | CNY | 2.8667 | 2.9444 | 2.8667 | 2.9 | 2.9 | +0.022 (+0.77%) | 1,039,251 |
3 Nov 2003 | CNY | 2.8167 | 2.9167 | 2.7778 | 2.8778 | 2.8778 | +0.061 (+2.17%) | 739,261 |
31 Oct 2003 | CNY | 2.7722 | 2.8333 | 2.7556 | 2.8167 | 2.8167 | +0.05 (+1.81%) | 670,140 |
30 Oct 2003 | CNY | 2.8167 | 2.8333 | 2.7333 | 2.7667 | 2.7667 | -0.05 (-1.78%) | 768,105 |