Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2003 | CNY | 2.325 | 2.34 | 2.25 | 2.29 | 2.29 | -0.02 (-0.87%) | 1,647,454 |
25 Nov 2003 | CNY | 2.32 | 2.38 | 2.275 | 2.31 | 2.31 | -0.01 (-0.43%) | 3,546,654 |
24 Nov 2003 | CNY | 2.265 | 2.32 | 2.26 | 2.32 | 2.32 | +0.06 (+2.65%) | 2,143,244 |
21 Nov 2003 | CNY | 2.375 | 2.375 | 2.25 | 2.26 | 2.26 | -0.09 (-3.83%) | 4,201,494 |
20 Nov 2003 | CNY | 2.275 | 2.44 | 2.21 | 2.35 | 2.35 | +0.075 (+3.30%) | 6,373,044 |
19 Nov 2003 | CNY | 2.205 | 2.29 | 2.165 | 2.275 | 2.275 | +0.06 (+2.71%) | 5,110,264 |
18 Nov 2003 | CNY | 2.275 | 2.295 | 2.19 | 2.215 | 2.215 | -0.03 (-1.34%) | 7,899,022 |
17 Nov 2003 | CNY | 2.15 | 2.245 | 2.125 | 2.245 | 2.245 | +0.205 (+10.05%) | 3,621,282 |
14 Nov 2003 | CNY | 2.01 | 2.045 | 1.99 | 2.04 | 2.04 | +0.03 (+1.49%) | 504,144 |
13 Nov 2003 | CNY | 1.99 | 2.025 | 1.975 | 2.01 | 2.01 | +0.015 (+0.75%) | 372,782 |
12 Nov 2003 | CNY | 2.04 | 2.04 | 1.99 | 1.995 | 1.995 | -0.05 (-2.44%) | 603,816 |
11 Nov 2003 | CNY | 1.965 | 2.06 | 1.965 | 2.045 | 2.045 | +0.075 (+3.81%) | 1,028,472 |
10 Nov 2003 | CNY | 1.95 | 1.975 | 1.94 | 1.97 | 1.97 | +0.005 (+0.25%) | 428,760 |
7 Nov 2003 | CNY | 2.005 | 2.025 | 1.94 | 1.965 | 1.965 | -0.06 (-2.96%) | 1,024,126 |
6 Nov 2003 | CNY | 2.125 | 2.135 | 2.025 | 2.025 | 2.025 | -0.095 (-4.48%) | 926,000 |
5 Nov 2003 | CNY | 2.175 | 2.18 | 2.11 | 2.12 | 2.12 | -0.06 (-2.75%) | 549,952 |
4 Nov 2003 | CNY | 2.15 | 2.205 | 2.125 | 2.18 | 2.18 | +0.025 (+1.16%) | 766,282 |
3 Nov 2003 | CNY | 2.14 | 2.165 | 2.11 | 2.155 | 2.155 | +0.01 (+0.47%) | 322,212 |
31 Oct 2003 | CNY | 2.125 | 2.185 | 2.125 | 2.145 | 2.145 | +0.01 (+0.47%) | 453,960 |
30 Oct 2003 | CNY | 2.185 | 2.185 | 2.115 | 2.135 | 2.135 | -0.055 (-2.51%) | 558,446 |
29 Oct 2003 | CNY | 2.315 | 2.315 | 2.175 | 2.19 | 2.19 | -0.115 (-4.99%) | 661,882 |
28 Oct 2003 | CNY | 2.34 | 2.375 | 2.26 | 2.305 | 2.305 | -0.045 (-1.91%) | 577,378 |
27 Oct 2003 | CNY | 2.35 | 2.4 | 2.33 | 2.35 | 2.35 | +0.015 (+0.64%) | 1,285,724 |
24 Oct 2003 | CNY | 2.35 | 2.355 | 2.315 | 2.335 | 2.335 | -0.01 (-0.43%) | 398,562 |
23 Oct 2003 | CNY | 2.325 | 2.355 | 2.315 | 2.345 | 2.345 | +0.02 (+0.86%) | 755,412 |
22 Oct 2003 | CNY | 2.28 | 2.35 | 2.25 | 2.325 | 2.325 | +0.05 (+2.20%) | 504,396 |
21 Oct 2003 | CNY | 2.3 | 2.31 | 2.245 | 2.275 | 2.275 | -0.01 (-0.44%) | 280,698 |
20 Oct 2003 | CNY | 2.315 | 2.315 | 2.28 | 2.285 | 2.285 | -0.035 (-1.51%) | 314,600 |
17 Oct 2003 | CNY | 2.315 | 2.345 | 2.315 | 2.32 | 2.32 | -0.005 (-0.22%) | 99,976 |
16 Oct 2003 | CNY | 2.355 | 2.355 | 2.32 | 2.325 | 2.325 | -0.03 (-1.27%) | 195,542 |