Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2003 | CNY | 3.876 | 3.9529 | 3.6991 | 3.9375 | 3.9375 | +0.008 (+0.20%) | 1,124,270 |
19 Dec 2003 | CNY | 4.2682 | 4.3374 | 3.8529 | 3.9298 | 3.9298 | -0.331 (-7.76%) | 1,331,141 |
18 Dec 2003 | CNY | 4.3835 | 4.3912 | 4.1913 | 4.2605 | 4.2605 | -0.123 (-2.81%) | 764,990 |
17 Dec 2003 | CNY | 4.4374 | 4.4912 | 4.3758 | 4.3835 | 4.3835 | -0.054 (-1.21%) | 485,144 |
16 Dec 2003 | CNY | 4.4604 | 4.4604 | 4.3451 | 4.4374 | 4.4374 | -0.046 (-1.03%) | 692,765 |
15 Dec 2003 | CNY | 4.4451 | 4.4989 | 4.4451 | 4.4835 | 4.4835 | -0.015 (-0.34%) | 354,424 |
12 Dec 2003 | CNY | 4.6142 | 4.6142 | 4.4835 | 4.4989 | 4.4989 | -0.054 (-1.18%) | 566,967 |
11 Dec 2003 | CNY | 4.6142 | 4.7065 | 4.5143 | 4.5527 | 4.5527 | +0.015 (+0.34%) | 2,753,458 |
10 Dec 2003 | CNY | 4.3681 | 4.5681 | 4.3297 | 4.5373 | 4.5373 | +0.154 (+3.51%) | 1,600,512 |
9 Dec 2003 | CNY | 4.3989 | 4.4681 | 4.322 | 4.3835 | 4.3835 | -0.038 (-0.87%) | 335,578 |
8 Dec 2003 | CNY | 4.3451 | 4.4374 | 4.3143 | 4.422 | 4.422 | +0.023 (+0.53%) | 541,558 |
5 Dec 2003 | CNY | 4.4374 | 4.4912 | 4.3451 | 4.3989 | 4.3989 | -0.031 (-0.70%) | 497,281 |
4 Dec 2003 | CNY | 4.4374 | 4.4527 | 4.3066 | 4.4297 | 4.4297 | 0.0 (0.0%) | 784,290 |
3 Dec 2003 | CNY | 4.4066 | 4.4989 | 4.3912 | 4.4297 | 4.4297 | -0.015 (-0.35%) | 626,573 |
2 Dec 2003 | CNY | 4.3912 | 4.5066 | 4.2836 | 4.4451 | 4.4451 | +0.054 (+1.23%) | 1,103,012 |
1 Dec 2003 | CNY | 4.322 | 4.3912 | 4.2912 | 4.3912 | 4.3912 | +0.108 (+2.51%) | 557,374 |
28 Nov 2003 | CNY | 4.3066 | 4.3528 | 4.2451 | 4.2836 | 4.2836 | -0.038 (-0.89%) | 381,604 |
27 Nov 2003 | CNY | 4.4989 | 4.5604 | 4.2682 | 4.322 | 4.322 | -0.185 (-4.10%) | 581,368 |
26 Nov 2003 | CNY | 4.3681 | 4.645 | 4.2528 | 4.5066 | 4.5066 | +0.123 (+2.81%) | 1,214,372 |
25 Nov 2003 | CNY | 4.3066 | 4.4912 | 4.2528 | 4.3835 | 4.3835 | +0.061 (+1.42%) | 1,435,730 |
24 Nov 2003 | CNY | 4.1451 | 4.3297 | 4.0144 | 4.322 | 4.322 | +0.177 (+4.27%) | 950,375 |
21 Nov 2003 | CNY | 4.3066 | 4.3528 | 4.1144 | 4.1451 | 4.1451 | -0.146 (-3.40%) | 667,848 |
20 Nov 2003 | CNY | 4.1528 | 4.3528 | 4.099 | 4.2912 | 4.2912 | +0.177 (+4.30%) | 961,272 |
19 Nov 2003 | CNY | 4.0759 | 4.1605 | 4.0452 | 4.1144 | 4.1144 | +0.069 (+1.71%) | 458,791 |
18 Nov 2003 | CNY | 4.0759 | 4.1374 | 4.0144 | 4.0452 | 4.0452 | -0.069 (-1.68%) | 170,472 |
17 Nov 2003 | CNY | 4.0913 | 4.1221 | 4.0375 | 4.1144 | 4.1144 | +0.023 (+0.56%) | 398,478 |
14 Nov 2003 | CNY | 4.099 | 4.1144 | 4.0605 | 4.0913 | 4.0913 | +0.023 (+0.57%) | 243,148 |
13 Nov 2003 | CNY | 4.0375 | 4.0913 | 3.999 | 4.0682 | 4.0682 | +0.015 (+0.38%) | 563,233 |
12 Nov 2003 | CNY | 4.1528 | 4.1528 | 4.0375 | 4.0528 | 4.0528 | -0.108 (-2.59%) | 148,666 |
11 Nov 2003 | CNY | 4.0528 | 4.1682 | 4.0375 | 4.1605 | 4.1605 | +0.092 (+2.27%) | 2,098,987 |