Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2003 | CNY | 3.08 | 3.11 | 3.05 | 3.065 | 3.065 | -0.03 (-0.97%) | 241,738 |
25 Sep 2003 | CNY | 3.12 | 3.125 | 3.085 | 3.095 | 3.095 | -0.04 (-1.28%) | 380,600 |
24 Sep 2003 | CNY | 3.075 | 3.135 | 3.05 | 3.135 | 3.135 | +0.055 (+1.79%) | 877,492 |
23 Sep 2003 | CNY | 3.06 | 3.085 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 270,784 |
22 Sep 2003 | CNY | 3.08 | 3.105 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 208,460 |
19 Sep 2003 | CNY | 3.1 | 3.1 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 269,800 |
18 Sep 2003 | CNY | 3.04 | 3.125 | 3.04 | 3.1 | 3.1 | +0.06 (+1.97%) | 687,784 |
17 Sep 2003 | CNY | 3.09 | 3.09 | 3.03 | 3.04 | 3.04 | -0.05 (-1.62%) | 239,600 |
16 Sep 2003 | CNY | 3 | 3.1 | 3 | 3.09 | 3.09 | +0.08 (+2.66%) | 734,890 |
15 Sep 2003 | CNY | 3.05 | 3.075 | 3 | 3.01 | 3.01 | -0.04 (-1.31%) | 528,540 |
12 Sep 2003 | CNY | 3.08 | 3.105 | 3.035 | 3.05 | 3.05 | -0.045 (-1.45%) | 465,786 |
11 Sep 2003 | CNY | 3.095 | 3.125 | 3.075 | 3.095 | 3.095 | 0.0 (0.0%) | 258,878 |
10 Sep 2003 | CNY | 3.125 | 3.125 | 3.065 | 3.095 | 3.095 | -0.025 (-0.80%) | 501,400 |
9 Sep 2003 | CNY | 3.105 | 3.145 | 3.095 | 3.12 | 3.12 | 0.0 (0.0%) | 344,824 |
8 Sep 2003 | CNY | 3.085 | 3.135 | 3.05 | 3.12 | 3.12 | +0.03 (+0.97%) | 630,120 |
5 Sep 2003 | CNY | 3.16 | 3.16 | 3.085 | 3.09 | 3.09 | -0.07 (-2.22%) | 911,558 |
4 Sep 2003 | CNY | 3.2 | 3.275 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 1,985,502 |
3 Sep 2003 | CNY | 3.125 | 3.24 | 3.1 | 3.2 | 3.2 | +0.075 (+2.40%) | 2,710,812 |
2 Sep 2003 | CNY | 3.135 | 3.14 | 3.09 | 3.125 | 3.125 | -0.01 (-0.32%) | 844,128 |
1 Sep 2003 | CNY | 3.05 | 3.145 | 3.05 | 3.135 | 3.135 | +0.09 (+2.96%) | 1,118,600 |
29 Aug 2003 | CNY | 3.025 | 3.05 | 3 | 3.045 | 3.045 | +0.02 (+0.66%) | 444,288 |
28 Aug 2003 | CNY | 3.035 | 3.09 | 3.02 | 3.025 | 3.025 | -0.02 (-0.66%) | 548,598 |
27 Aug 2003 | CNY | 3.05 | 3.09 | 3.035 | 3.045 | 3.045 | +0.005 (+0.16%) | 336,726 |
26 Aug 2003 | CNY | 3.015 | 3.055 | 3.015 | 3.04 | 3.04 | +0.005 (+0.16%) | 387,534 |
25 Aug 2003 | CNY | 3.09 | 3.105 | 3.03 | 3.035 | 3.035 | -0.07 (-2.25%) | 741,566 |
22 Aug 2003 | CNY | 3.075 | 3.13 | 3.07 | 3.105 | 3.105 | +0.02 (+0.65%) | 565,780 |
21 Aug 2003 | CNY | 3.075 | 3.095 | 3.06 | 3.085 | 3.085 | +0.01 (+0.33%) | 248,626 |
20 Aug 2003 | CNY | 3.075 | 3.085 | 3.05 | 3.075 | 3.075 | +0.005 (+0.16%) | 410,750 |
19 Aug 2003 | CNY | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | +0.015 (+0.49%) | 374,232 |
18 Aug 2003 | CNY | 3.05 | 3.11 | 3.05 | 3.055 | 3.055 | -0.02 (-0.65%) | 302,010 |