Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2003 | CNY | 5.384 | 5.4 | 5.224 | 5.256 | 5.256 | -0.12 (-2.23%) | 2,617,830 |
10 Dec 2003 | CNY | 5.36 | 5.392 | 5.32 | 5.376 | 5.376 | +0.024 (+0.45%) | 1,550,816 |
9 Dec 2003 | CNY | 5.328 | 5.36 | 5.272 | 5.352 | 5.352 | +0.024 (+0.45%) | 1,569,503 |
8 Dec 2003 | CNY | 5.48 | 5.488 | 5.32 | 5.328 | 5.328 | -0.152 (-2.77%) | 2,319,953 |
5 Dec 2003 | CNY | 5.456 | 5.48 | 5.32 | 5.48 | 5.48 | +0.032 (+0.59%) | 3,081,747 |
4 Dec 2003 | CNY | 5.328 | 5.496 | 5.28 | 5.448 | 5.448 | +0.16 (+3.03%) | 8,561,645 |
3 Dec 2003 | CNY | 5.2 | 5.336 | 5.16 | 5.288 | 5.288 | +0.096 (+1.85%) | 3,878,965 |
2 Dec 2003 | CNY | 5.256 | 5.312 | 5.168 | 5.192 | 5.192 | -0.064 (-1.22%) | 3,294,658 |
1 Dec 2003 | CNY | 5.112 | 5.264 | 5.112 | 5.256 | 5.256 | +0.096 (+1.86%) | 2,444,853 |
28 Nov 2003 | CNY | 5.104 | 5.192 | 5.04 | 5.16 | 5.16 | +0.096 (+1.90%) | 1,710,675 |
27 Nov 2003 | CNY | 5.184 | 5.208 | 5.048 | 5.064 | 5.064 | -0.12 (-2.31%) | 1,517,181 |
26 Nov 2003 | CNY | 5.08 | 5.28 | 5.08 | 5.184 | 5.184 | +0.112 (+2.21%) | 3,479,207 |
25 Nov 2003 | CNY | 5.136 | 5.184 | 5.024 | 5.072 | 5.072 | -0.064 (-1.25%) | 3,474,637 |
24 Nov 2003 | CNY | 5.008 | 5.176 | 5 | 5.136 | 5.136 | +0.136 (+2.72%) | 2,816,967 |
21 Nov 2003 | CNY | 5.12 | 5.16 | 4.96 | 5 | 5 | -0.112 (-2.19%) | 2,688,647 |
20 Nov 2003 | CNY | 4.928 | 5.176 | 4.904 | 5.112 | 5.112 | +0.168 (+3.40%) | 5,008,621 |
19 Nov 2003 | CNY | 4.8 | 4.976 | 4.8 | 4.944 | 4.944 | +0.104 (+2.15%) | 1,831,917 |
18 Nov 2003 | CNY | 4.808 | 4.856 | 4.776 | 4.84 | 4.84 | 0.0 (0.0%) | 822,467 |
17 Nov 2003 | CNY | 4.92 | 4.92 | 4.808 | 4.84 | 4.84 | -0.064 (-1.31%) | 461,486 |
14 Nov 2003 | CNY | 4.84 | 4.912 | 4.76 | 4.904 | 4.904 | +0.088 (+1.83%) | 714,245 |
13 Nov 2003 | CNY | 4.856 | 4.92 | 4.816 | 4.816 | 4.816 | -0.064 (-1.31%) | 988,518 |
12 Nov 2003 | CNY | 4.968 | 4.968 | 4.864 | 4.88 | 4.88 | -0.088 (-1.77%) | 999,888 |
11 Nov 2003 | CNY | 4.992 | 5.04 | 4.912 | 4.968 | 4.968 | -0.024 (-0.48%) | 1,155,275 |
10 Nov 2003 | CNY | 4.832 | 5.008 | 4.816 | 4.992 | 4.992 | +0.152 (+3.14%) | 1,324,785 |
7 Nov 2003 | CNY | 4.88 | 4.936 | 4.784 | 4.84 | 4.84 | -0.064 (-1.31%) | 1,651,991 |
6 Nov 2003 | CNY | 4.936 | 4.952 | 4.824 | 4.904 | 4.904 | -0.048 (-0.97%) | 1,507,648 |
5 Nov 2003 | CNY | 4.848 | 5 | 4.808 | 4.952 | 4.952 | +0.12 (+2.48%) | 3,118,398 |
4 Nov 2003 | CNY | 4.72 | 4.888 | 4.72 | 4.832 | 4.832 | +0.112 (+2.37%) | 2,234,076 |
3 Nov 2003 | CNY | 4.648 | 4.728 | 4.616 | 4.72 | 4.72 | +0.008 (+0.17%) | 325,803 |
31 Oct 2003 | CNY | 4.704 | 4.776 | 4.624 | 4.712 | 4.712 | +0.008 (+0.17%) | 428,456 |