Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2003 | CNY | 2.35 | 2.4 | 2.35 | 2.355 | 2.355 | 0.0 (0.0%) | 254,238 |
14 Oct 2003 | CNY | 2.395 | 2.395 | 2.35 | 2.355 | 2.355 | -0.03 (-1.26%) | 225,758 |
13 Oct 2003 | CNY | 2.405 | 2.425 | 2.38 | 2.385 | 2.385 | -0.02 (-0.83%) | 279,406 |
10 Oct 2003 | CNY | 2.35 | 2.415 | 2.345 | 2.405 | 2.405 | +0.025 (+1.05%) | 688,666 |
9 Oct 2003 | CNY | 2.32 | 2.385 | 2.32 | 2.38 | 2.38 | +0.05 (+2.15%) | 452,704 |
8 Oct 2003 | CNY | 2.345 | 2.345 | 2.305 | 2.33 | 2.33 | -0.015 (-0.64%) | 170,846 |
30 Sep 2003 | CNY | 2.325 | 2.36 | 2.315 | 2.345 | 2.345 | +0.02 (+0.86%) | 322,142 |
29 Sep 2003 | CNY | 2.39 | 2.395 | 2.325 | 2.325 | 2.325 | -0.06 (-2.52%) | 513,400 |
26 Sep 2003 | CNY | 2.395 | 2.395 | 2.355 | 2.385 | 2.385 | +0.015 (+0.63%) | 240,600 |
25 Sep 2003 | CNY | 2.385 | 2.385 | 2.35 | 2.37 | 2.37 | -0.02 (-0.84%) | 317,564 |
24 Sep 2003 | CNY | 2.375 | 2.41 | 2.35 | 2.39 | 2.39 | +0.025 (+1.06%) | 447,492 |
23 Sep 2003 | CNY | 2.325 | 2.365 | 2.325 | 2.365 | 2.365 | +0.03 (+1.28%) | 385,144 |
19 Sep 2003 | CNY | 2.35 | 2.35 | 2.315 | 2.335 | 2.335 | +0.01 (+0.43%) | 248,772 |
18 Sep 2003 | CNY | 2.335 | 2.345 | 2.31 | 2.325 | 2.325 | -0.01 (-0.43%) | 383,348 |
17 Sep 2003 | CNY | 2.37 | 2.37 | 2.325 | 2.335 | 2.335 | -0.035 (-1.48%) | 275,000 |
16 Sep 2003 | CNY | 2.35 | 2.375 | 2.325 | 2.37 | 2.37 | +0.005 (+0.21%) | 444,128 |
15 Sep 2003 | CNY | 2.405 | 2.42 | 2.36 | 2.365 | 2.365 | -0.05 (-2.07%) | 429,952 |
12 Sep 2003 | CNY | 2.465 | 2.465 | 2.41 | 2.415 | 2.415 | -0.05 (-2.03%) | 398,910 |
11 Sep 2003 | CNY | 2.455 | 2.485 | 2.44 | 2.465 | 2.465 | +0.005 (+0.20%) | 167,230 |
10 Sep 2003 | CNY | 2.465 | 2.475 | 2.45 | 2.46 | 2.46 | -0.005 (-0.20%) | 235,290 |
9 Sep 2003 | CNY | 2.46 | 2.475 | 2.45 | 2.465 | 2.465 | +0.005 (+0.20%) | 162,008 |
8 Sep 2003 | CNY | 2.465 | 2.485 | 2.455 | 2.46 | 2.46 | -0.015 (-0.61%) | 246,066 |
5 Sep 2003 | CNY | 2.515 | 2.52 | 2.47 | 2.475 | 2.475 | -0.04 (-1.59%) | 498,552 |
4 Sep 2003 | CNY | 2.54 | 2.545 | 2.515 | 2.515 | 2.515 | -0.03 (-1.18%) | 494,658 |
3 Sep 2003 | CNY | 2.515 | 2.545 | 2.505 | 2.545 | 2.545 | +0.03 (+1.19%) | 575,164 |
2 Sep 2003 | CNY | 2.545 | 2.545 | 2.5 | 2.515 | 2.515 | -0.03 (-1.18%) | 575,180 |
1 Sep 2003 | CNY | 2.515 | 2.545 | 2.5 | 2.545 | 2.545 | +0.03 (+1.19%) | 692,820 |
29 Aug 2003 | CNY | 2.52 | 2.535 | 2.475 | 2.515 | 2.515 | +0.01 (+0.40%) | 1,461,838 |
28 Aug 2003 | CNY | 2.48 | 2.52 | 2.48 | 2.505 | 2.505 | +0.02 (+0.80%) | 817,104 |
27 Aug 2003 | CNY | 2.46 | 2.485 | 2.43 | 2.485 | 2.485 | +0.025 (+1.02%) | 445,238 |