Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2003 | CNY | 7.17 | 7.18 | 6.97 | 7.09 | 7.09 | -0.14 (-1.94%) | 1,276,419 |
15 Dec 2003 | CNY | 7.26 | 7.3 | 7.16 | 7.23 | 7.23 | -0.05 (-0.69%) | 428,517 |
12 Dec 2003 | CNY | 7.3 | 7.41 | 7.28 | 7.28 | 7.28 | +0.02 (+0.28%) | 966,820 |
11 Dec 2003 | CNY | 7.17 | 7.28 | 7.13 | 7.26 | 7.26 | +0.11 (+1.54%) | 652,322 |
10 Dec 2003 | CNY | 7.19 | 7.2 | 7.1 | 7.15 | 7.15 | -0.04 (-0.56%) | 860,660 |
9 Dec 2003 | CNY | 7.2 | 7.2 | 7.07 | 7.19 | 7.19 | -0.03 (-0.42%) | 549,720 |
8 Dec 2003 | CNY | 7.4 | 7.43 | 7.2 | 7.22 | 7.22 | -0.15 (-2.04%) | 702,344 |
5 Dec 2003 | CNY | 7.3 | 7.4 | 7.24 | 7.37 | 7.37 | +0.08 (+1.10%) | 1,749,544 |
4 Dec 2003 | CNY | 7.26 | 7.36 | 7.23 | 7.29 | 7.29 | +0.03 (+0.41%) | 1,323,514 |
3 Dec 2003 | CNY | 7.19 | 7.39 | 7.18 | 7.26 | 7.26 | +0.02 (+0.28%) | 1,329,336 |
2 Dec 2003 | CNY | 7.42 | 7.42 | 7.23 | 7.24 | 7.24 | -0.1 (-1.36%) | 1,035,900 |
1 Dec 2003 | CNY | 7.5 | 7.5 | 7.22 | 7.34 | 7.34 | +0.19 (+2.66%) | 2,278,337 |
28 Nov 2003 | CNY | 7.16 | 7.19 | 7.04 | 7.15 | 7.15 | -0.07 (-0.97%) | 709,729 |
26 Nov 2003 | CNY | 7.04 | 7.24 | 7.01 | 7.22 | 7.22 | +0.18 (+2.56%) | 890,972 |
25 Nov 2003 | CNY | 7.06 | 7.15 | 6.89 | 7.04 | 7.04 | -0.02 (-0.28%) | 1,230,840 |
24 Nov 2003 | CNY | 6.82 | 7.07 | 6.81 | 7.06 | 7.06 | +0.19 (+2.77%) | 751,530 |
21 Nov 2003 | CNY | 7.01 | 7.19 | 6.8 | 6.87 | 6.87 | -0.18 (-2.55%) | 934,638 |
20 Nov 2003 | CNY | 6.9 | 7.13 | 6.81 | 7.05 | 7.05 | +0.15 (+2.17%) | 775,628 |
19 Nov 2003 | CNY | 6.79 | 6.92 | 6.73 | 6.9 | 6.9 | +0.11 (+1.62%) | 423,163 |
18 Nov 2003 | CNY | 6.83 | 6.85 | 6.7 | 6.79 | 6.79 | 0.0 (0.0%) | 553,513 |
17 Nov 2003 | CNY | 6.75 | 6.88 | 6.71 | 6.79 | 6.79 | 0.0 (0.0%) | 494,041 |
14 Nov 2003 | CNY | 6.86 | 6.92 | 6.74 | 6.79 | 6.79 | -0.06 (-0.88%) | 461,060 |
13 Nov 2003 | CNY | 6.6 | 6.95 | 6.54 | 6.85 | 6.85 | +0.21 (+3.16%) | 1,465,585 |
12 Nov 2003 | CNY | 7.21 | 7.21 | 6.62 | 6.64 | 6.64 | -0.61 (-8.41%) | 1,412,750 |
11 Nov 2003 | CNY | 7.24 | 7.3 | 7.06 | 7.25 | 7.25 | -0.01 (-0.14%) | 644,143 |
10 Nov 2003 | CNY | 7 | 7.28 | 7 | 7.26 | 7.26 | +0.16 (+2.25%) | 749,709 |
7 Nov 2003 | CNY | 7.15 | 7.19 | 7.05 | 7.1 | 7.1 | -0.09 (-1.25%) | 950,301 |
6 Nov 2003 | CNY | 7.22 | 7.26 | 7.08 | 7.19 | 7.19 | -0.03 (-0.42%) | 1,037,252 |
5 Nov 2003 | CNY | 7.32 | 7.32 | 7.18 | 7.22 | 7.22 | -0.08 (-1.10%) | 1,060,316 |
4 Nov 2003 | CNY | 7.07 | 7.4 | 7.07 | 7.3 | 7.3 | +0.19 (+2.67%) | 2,307,973 |