Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | CNY | 2.775 | 2.815 | 2.715 | 2.72 | 2.72 | -0.05 (-1.81%) | 6,734,348 |
25 Dec 2003 | CNY | 2.7 | 2.775 | 2.66 | 2.77 | 2.77 | +0.07 (+2.59%) | 3,914,822 |
24 Dec 2003 | CNY | 2.65 | 2.705 | 2.605 | 2.7 | 2.7 | +0.05 (+1.89%) | 3,116,404 |
23 Dec 2003 | CNY | 2.625 | 2.675 | 2.59 | 2.65 | 2.65 | +0.025 (+0.95%) | 2,169,650 |
22 Dec 2003 | CNY | 2.55 | 2.65 | 2.505 | 2.625 | 2.625 | +0.05 (+1.94%) | 3,100,528 |
19 Dec 2003 | CNY | 2.7 | 2.7 | 2.55 | 2.575 | 2.575 | -0.1 (-3.74%) | 4,435,672 |
18 Dec 2003 | CNY | 2.7 | 2.71 | 2.655 | 2.675 | 2.675 | -0.03 (-1.11%) | 1,482,734 |
17 Dec 2003 | CNY | 2.74 | 2.78 | 2.705 | 2.705 | 2.705 | -0.035 (-1.28%) | 1,668,600 |
16 Dec 2003 | CNY | 2.795 | 2.795 | 2.705 | 2.74 | 2.74 | -0.055 (-1.97%) | 1,549,036 |
15 Dec 2003 | CNY | 2.815 | 2.845 | 2.775 | 2.795 | 2.795 | -0.02 (-0.71%) | 939,400 |
12 Dec 2003 | CNY | 2.835 | 2.85 | 2.8 | 2.815 | 2.815 | -0.015 (-0.53%) | 1,141,638 |
11 Dec 2003 | CNY | 2.85 | 2.865 | 2.805 | 2.83 | 2.83 | 0.0 (0.0%) | 1,316,200 |
10 Dec 2003 | CNY | 2.83 | 2.84 | 2.79 | 2.83 | 2.83 | +0.005 (+0.18%) | 2,810,036 |
9 Dec 2003 | CNY | 2.81 | 2.83 | 2.765 | 2.825 | 2.825 | -0.005 (-0.18%) | 1,434,104 |
8 Dec 2003 | CNY | 2.91 | 2.92 | 2.82 | 2.83 | 2.83 | -0.08 (-2.75%) | 1,841,422 |
5 Dec 2003 | CNY | 2.955 | 2.97 | 2.88 | 2.91 | 2.91 | -0.02 (-0.68%) | 7,340,790 |
4 Dec 2003 | CNY | 2.83 | 2.93 | 2.785 | 2.93 | 2.93 | +0.09 (+3.17%) | 5,990,400 |
3 Dec 2003 | CNY | 2.79 | 2.87 | 2.775 | 2.84 | 2.84 | +0.045 (+1.61%) | 2,656,192 |
2 Dec 2003 | CNY | 2.785 | 2.845 | 2.77 | 2.795 | 2.795 | +0.015 (+0.54%) | 3,307,128 |
1 Dec 2003 | CNY | 2.74 | 2.79 | 2.725 | 2.78 | 2.78 | +0.05 (+1.83%) | 1,857,502 |
28 Nov 2003 | CNY | 2.69 | 2.77 | 2.685 | 2.73 | 2.73 | +0.03 (+1.11%) | 1,291,346 |
27 Nov 2003 | CNY | 2.75 | 2.785 | 2.68 | 2.7 | 2.7 | -0.06 (-2.17%) | 1,697,016 |
26 Nov 2003 | CNY | 2.78 | 2.83 | 2.7 | 2.76 | 2.76 | -0.02 (-0.72%) | 2,198,458 |
25 Nov 2003 | CNY | 2.785 | 2.875 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 5,805,616 |
24 Nov 2003 | CNY | 2.625 | 2.775 | 2.615 | 2.75 | 2.75 | +0.125 (+4.76%) | 3,492,718 |
21 Nov 2003 | CNY | 2.72 | 2.765 | 2.625 | 2.625 | 2.625 | -0.105 (-3.85%) | 2,590,804 |
20 Nov 2003 | CNY | 2.625 | 2.735 | 2.6 | 2.73 | 2.73 | +0.105 (+4%) | 3,594,596 |
19 Nov 2003 | CNY | 2.555 | 2.645 | 2.54 | 2.625 | 2.625 | +0.07 (+2.74%) | 1,536,384 |
18 Nov 2003 | CNY | 2.59 | 2.6 | 2.555 | 2.555 | 2.555 | -0.035 (-1.35%) | 737,002 |
17 Nov 2003 | CNY | 2.585 | 2.6 | 2.545 | 2.59 | 2.59 | 0.0 (0.0%) | 842,304 |