Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2003 | CNY | 3.0556 | 3.137 | 3.0407 | 3.1074 | 3.1074 | +0.059 (+1.94%) | 7,709,139 |
21 Nov 2003 | CNY | 3.0407 | 3.2037 | 2.9852 | 3.0482 | 3.0482 | +0.007 (+0.25%) | 9,730,416 |
20 Nov 2003 | CNY | 3 | 3.0556 | 2.9444 | 3.0407 | 3.0407 | +0.037 (+1.23%) | 7,188,064 |
19 Nov 2003 | CNY | 2.9444 | 3.0111 | 2.9259 | 3.0037 | 3.0037 | +0.041 (+1.37%) | 3,393,719 |
18 Nov 2003 | CNY | 3 | 3.0074 | 2.9333 | 2.963 | 2.963 | -0.044 (-1.48%) | 4,150,909 |
17 Nov 2003 | CNY | 2.9482 | 3.0482 | 2.9482 | 3.0074 | 3.0074 | +0.078 (+2.66%) | 6,733,978 |
14 Nov 2003 | CNY | 2.8926 | 2.9741 | 2.8815 | 2.9296 | 2.9296 | -0.022 (-0.76%) | 8,124,165 |
12 Nov 2003 | CNY | 3.0889 | 3.0889 | 2.9407 | 2.9519 | 2.9519 | -0.137 (-4.44%) | 9,208,763 |
11 Nov 2003 | CNY | 3.1111 | 3.1407 | 3.0407 | 3.0889 | 3.0889 | -0.026 (-0.83%) | 5,843,634 |
10 Nov 2003 | CNY | 3.0296 | 3.1259 | 3.0037 | 3.1148 | 3.1148 | +0.056 (+1.81%) | 5,736,498 |
7 Nov 2003 | CNY | 3.0815 | 3.1407 | 3.0482 | 3.0593 | 3.0593 | -0.041 (-1.31%) | 8,372,986 |
6 Nov 2003 | CNY | 3.1852 | 3.1889 | 3.063 | 3.1 | 3.1 | -0.078 (-2.45%) | 13,148,098 |
5 Nov 2003 | CNY | 3.163 | 3.1963 | 3.1185 | 3.1778 | 3.1778 | +0.026 (+0.82%) | 12,612,064 |
4 Nov 2003 | CNY | 3.0593 | 3.2889 | 3.0407 | 3.1519 | 3.1519 | +0.093 (+3.03%) | 29,853,117 |
3 Nov 2003 | CNY | 2.9333 | 3.1074 | 2.9185 | 3.0593 | 3.0593 | +0.13 (+4.43%) | 14,093,956 |
31 Oct 2003 | CNY | 2.9259 | 2.9778 | 2.8852 | 2.9296 | 2.9296 | -0.007 (-0.25%) | 7,913,648 |
30 Oct 2003 | CNY | 2.9667 | 3.0037 | 2.9296 | 2.937 | 2.937 | -0.048 (-1.61%) | 6,627,587 |
29 Oct 2003 | CNY | 3.0074 | 3.0296 | 2.9593 | 2.9852 | 2.9852 | 0.0 (0.0%) | 14,340,542 |
28 Oct 2003 | CNY | 2.9 | 2.9889 | 2.8926 | 2.9852 | 2.9852 | +0.089 (+3.07%) | 8,857,884 |
27 Oct 2003 | CNY | 2.9074 | 2.937 | 2.8778 | 2.8963 | 2.8963 | -0.007 (-0.25%) | 7,329,023 |
24 Oct 2003 | CNY | 2.8852 | 2.9556 | 2.8778 | 2.9037 | 2.9037 | +0.026 (+0.90%) | 8,110,411 |
23 Oct 2003 | CNY | 2.8741 | 2.9259 | 2.8667 | 2.8778 | 2.8778 | -0.018 (-0.64%) | 6,677,208 |
22 Oct 2003 | CNY | 2.7815 | 3.0074 | 2.7778 | 2.8963 | 2.8963 | +0.126 (+4.54%) | 17,360,306 |
21 Oct 2003 | CNY | 2.7593 | 2.7704 | 2.7222 | 2.7704 | 2.7704 | +0.011 (+0.40%) | 3,262,604 |
20 Oct 2003 | CNY | 2.6963 | 2.7593 | 2.6852 | 2.7593 | 2.7593 | +0.074 (+2.76%) | 3,759,118 |
17 Oct 2003 | CNY | 2.6444 | 2.7074 | 2.637 | 2.6852 | 2.6852 | +0.041 (+1.54%) | 1,985,474 |
16 Oct 2003 | CNY | 2.6333 | 2.6741 | 2.6296 | 2.6444 | 2.6444 | -0.015 (-0.56%) | 1,927,025 |
15 Oct 2003 | CNY | 2.6852 | 2.7333 | 2.6482 | 2.6593 | 2.6593 | -0.044 (-1.64%) | 5,636,733 |
14 Oct 2003 | CNY | 2.7889 | 2.7889 | 2.6852 | 2.7037 | 2.7037 | -0.096 (-3.44%) | 14,511,522 |
13 Oct 2003 | CNY | 2.8 | 2.8296 | 2.7778 | 2.8 | 2.8 | +0.018 (+0.67%) | 8,346,990 |