Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2003 | CNY | 3.2385 | 3.2808 | 3.1962 | 3.2 | 3.2 | -0.038 (-1.19%) | 207,740 |
28 Oct 2003 | CNY | 3.2346 | 3.3192 | 3.2308 | 3.2385 | 3.2385 | +0.008 (+0.24%) | 488,280 |
27 Oct 2003 | CNY | 3.2885 | 3.2885 | 3.2308 | 3.2308 | 3.2308 | -0.065 (-1.98%) | 201,500 |
24 Oct 2003 | CNY | 3.2885 | 3.3 | 3.2462 | 3.2962 | 3.2962 | +0.008 (+0.23%) | 323,700 |
23 Oct 2003 | CNY | 3.3308 | 3.3539 | 3.2539 | 3.2885 | 3.2885 | -0.05 (-1.50%) | 760,240 |
22 Oct 2003 | CNY | 3.2115 | 3.3462 | 3.2077 | 3.3385 | 3.3385 | +0.127 (+3.95%) | 680,937 |
21 Oct 2003 | CNY | 3.2385 | 3.2385 | 3.1577 | 3.2115 | 3.2115 | +0.011 (+0.36%) | 400,920 |
20 Oct 2003 | CNY | 3.1577 | 3.2154 | 3.1577 | 3.2 | 3.2 | +0.004 (+0.12%) | 429,527 |
17 Oct 2003 | CNY | 3.1154 | 3.4231 | 3.1154 | 3.1962 | 3.1962 | +0.077 (+2.47%) | 1,009,450 |
16 Oct 2003 | CNY | 3.1731 | 3.1731 | 3.1039 | 3.1192 | 3.1192 | -0.054 (-1.70%) | 332,020 |
15 Oct 2003 | CNY | 3.1346 | 3.2 | 3.1192 | 3.1731 | 3.1731 | +0.038 (+1.23%) | 332,017 |
14 Oct 2003 | CNY | 3.1539 | 3.1808 | 3.1346 | 3.1346 | 3.1346 | -0.023 (-0.73%) | 148,538 |
13 Oct 2003 | CNY | 3.1923 | 3.1923 | 3.1462 | 3.1577 | 3.1577 | -0.023 (-0.73%) | 221,520 |
10 Oct 2003 | CNY | 3.1346 | 3.1846 | 3.1346 | 3.1808 | 3.1808 | +0.046 (+1.47%) | 347,100 |
9 Oct 2003 | CNY | 3.1308 | 3.1539 | 3.1231 | 3.1346 | 3.1346 | +0.004 (+0.12%) | 402,610 |
8 Oct 2003 | CNY | 3.1115 | 3.1385 | 3.1 | 3.1308 | 3.1308 | +0.023 (+0.74%) | 394,940 |
30 Sep 2003 | CNY | 3.1 | 3.1308 | 3.0769 | 3.1077 | 3.1077 | -0.008 (-0.25%) | 191,243 |
29 Sep 2003 | CNY | 3.1154 | 3.1385 | 3.0923 | 3.1154 | 3.1154 | 0.0 (0.0%) | 212,420 |
26 Sep 2003 | CNY | 3.1385 | 3.1462 | 3.1077 | 3.1154 | 3.1154 | -0.027 (-0.86%) | 182,702 |
25 Sep 2003 | CNY | 3.2423 | 3.2423 | 3.0962 | 3.1423 | 3.1423 | -0.1 (-3.08%) | 2,682,154 |
24 Sep 2003 | CNY | 3.2808 | 3.2808 | 3.2231 | 3.2423 | 3.2423 | -0.062 (-1.86%) | 587,665 |
23 Sep 2003 | CNY | 3.4846 | 3.4885 | 3.2039 | 3.3039 | 3.3039 | -0.165 (-4.76%) | 712,920 |
22 Sep 2003 | CNY | 3.5385 | 3.55 | 3.4654 | 3.4692 | 3.4692 | -0.065 (-1.85%) | 184,340 |
19 Sep 2003 | CNY | 3.5385 | 3.55 | 3.5192 | 3.5346 | 3.5346 | -0.012 (-0.33%) | 116,740 |
18 Sep 2003 | CNY | 3.55 | 3.5577 | 3.5231 | 3.5462 | 3.5462 | 0.0 (0.0%) | 262,600 |
17 Sep 2003 | CNY | 3.5692 | 3.5885 | 3.5462 | 3.5462 | 3.5462 | -0.042 (-1.18%) | 98,540 |
16 Sep 2003 | CNY | 3.5808 | 3.5923 | 3.5385 | 3.5885 | 3.5885 | +0.012 (+0.32%) | 196,141 |
15 Sep 2003 | CNY | 3.5923 | 3.6039 | 3.5731 | 3.5769 | 3.5769 | -0.023 (-0.64%) | 105,664 |
12 Sep 2003 | CNY | 3.5846 | 3.6077 | 3.5692 | 3.6 | 3.6 | +0.004 (+0.11%) | 540,826 |
11 Sep 2003 | CNY | 3.5846 | 3.6115 | 3.5846 | 3.5962 | 3.5962 | 0.0 (0.0%) | 205,140 |