Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | CNY | 7.41 | 7.67 | 7.4 | 7.6 | 7.6 | -0.02 (-0.26%) | 323,815 |
12 Nov 2003 | CNY | 7.18 | 7.68 | 7.13 | 7.62 | 7.62 | +0.42 (+5.83%) | 793,810 |
11 Nov 2003 | CNY | 7.27 | 7.4 | 7.01 | 7.2 | 7.2 | -0.14 (-1.91%) | 228,200 |
10 Nov 2003 | CNY | 7.42 | 7.57 | 7.17 | 7.34 | 7.34 | -0.11 (-1.48%) | 206,858 |
7 Nov 2003 | CNY | 7.3 | 7.49 | 7.3 | 7.45 | 7.45 | +0.09 (+1.22%) | 409,421 |
6 Nov 2003 | CNY | 7.61 | 7.68 | 7.22 | 7.36 | 7.36 | -0.32 (-4.17%) | 765,647 |
5 Nov 2003 | CNY | 7.77 | 7.9 | 7.68 | 7.68 | 7.68 | +0.07 (+0.92%) | 1,637,444 |
4 Nov 2003 | CNY | 7 | 7.61 | 6.92 | 7.61 | 7.61 | +0.69 (+9.97%) | 575,692 |
3 Nov 2003 | CNY | 6.82 | 6.95 | 6.82 | 6.92 | 6.92 | +0.03 (+0.44%) | 102,750 |
31 Oct 2003 | CNY | 6.84 | 7.15 | 6.78 | 6.89 | 6.89 | +0.04 (+0.58%) | 147,400 |
30 Oct 2003 | CNY | 7.02 | 7.25 | 6.84 | 6.85 | 6.85 | -0.3 (-4.20%) | 174,644 |
29 Oct 2003 | CNY | 7.22 | 7.35 | 7.05 | 7.15 | 7.15 | -0.06 (-0.83%) | 157,850 |
28 Oct 2003 | CNY | 7.21 | 7.41 | 7.21 | 7.21 | 7.21 | -0.15 (-2.04%) | 140,750 |
27 Oct 2003 | CNY | 7.6 | 7.61 | 7.32 | 7.36 | 7.36 | -0.28 (-3.66%) | 162,618 |
24 Oct 2003 | CNY | 7.58 | 7.8 | 7.58 | 7.64 | 7.64 | +0.17 (+2.28%) | 636,705 |
23 Oct 2003 | CNY | 7.41 | 7.49 | 7.3 | 7.47 | 7.47 | +0.07 (+0.95%) | 150,496 |
22 Oct 2003 | CNY | 7.46 | 7.48 | 7.18 | 7.4 | 7.4 | +0.15 (+2.07%) | 189,300 |
21 Oct 2003 | CNY | 7.3 | 7.35 | 7.2 | 7.25 | 7.25 | -0.1 (-1.36%) | 118,300 |
20 Oct 2003 | CNY | 7.45 | 7.45 | 7.33 | 7.35 | 7.35 | -0.1 (-1.34%) | 31,050 |
17 Oct 2003 | CNY | 7.42 | 7.5 | 7.42 | 7.45 | 7.45 | +0.03 (+0.40%) | 58,500 |
16 Oct 2003 | CNY | 7.58 | 7.59 | 7.41 | 7.42 | 7.42 | -0.23 (-3.01%) | 61,400 |
15 Oct 2003 | CNY | 7.72 | 7.73 | 7.63 | 7.65 | 7.65 | +0.02 (+0.26%) | 60,100 |
14 Oct 2003 | CNY | 7.75 | 7.8 | 7.6 | 7.63 | 7.63 | -0.17 (-2.18%) | 39,444 |
13 Oct 2003 | CNY | 7.84 | 7.9 | 7.71 | 7.8 | 7.8 | -0.04 (-0.51%) | 95,800 |
10 Oct 2003 | CNY | 7.6 | 7.88 | 7.6 | 7.84 | 7.84 | +0.2 (+2.62%) | 126,607 |
9 Oct 2003 | CNY | 7.65 | 7.71 | 7.62 | 7.64 | 7.64 | -0.05 (-0.65%) | 47,979 |
8 Oct 2003 | CNY | 7.65 | 7.69 | 7.31 | 7.69 | 7.69 | +0.04 (+0.52%) | 62,100 |
30 Sep 2003 | CNY | 7.7 | 7.7 | 7.52 | 7.65 | 7.65 | +0.01 (+0.13%) | 93,749 |
29 Sep 2003 | CNY | 7.82 | 7.82 | 7.61 | 7.64 | 7.64 | -0.23 (-2.92%) | 61,829 |
26 Sep 2003 | CNY | 7.96 | 7.97 | 7.85 | 7.87 | 7.87 | -0.11 (-1.38%) | 73,830 |