Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2003 | CNY | 4.52 | 4.6 | 4.48 | 4.5933 | 4.5933 | +0.107 (+2.38%) | 321,321 |
9 Oct 2003 | CNY | 4.4533 | 4.5333 | 4.4533 | 4.4867 | 4.4867 | +0.053 (+1.20%) | 185,073 |
8 Oct 2003 | CNY | 4.4067 | 4.4533 | 4.3867 | 4.4333 | 4.4333 | -0.02 (-0.45%) | 166,125 |
30 Sep 2003 | CNY | 4.4067 | 4.4667 | 4.3733 | 4.4533 | 4.4533 | +0.053 (+1.21%) | 290,115 |
29 Sep 2003 | CNY | 4.5 | 4.5067 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 192,360 |
26 Sep 2003 | CNY | 4.5267 | 4.6 | 4.5 | 4.5 | 4.5 | +0.02 (+0.45%) | 109,875 |
25 Sep 2003 | CNY | 4.5267 | 4.5667 | 4.4733 | 4.48 | 4.48 | -0.12 (-2.61%) | 179,100 |
24 Sep 2003 | CNY | 4.5467 | 4.6267 | 4.5 | 4.6 | 4.6 | +0.02 (+0.44%) | 201,075 |
23 Sep 2003 | CNY | 4.48 | 4.58 | 4.4733 | 4.58 | 4.58 | +0.073 (+1.63%) | 156,825 |
22 Sep 2003 | CNY | 4.4667 | 4.54 | 4.4667 | 4.5067 | 4.5067 | +0.027 (+0.60%) | 175,732 |
19 Sep 2003 | CNY | 4.54 | 4.58 | 4.4667 | 4.48 | 4.48 | -0.1 (-2.18%) | 266,407 |
18 Sep 2003 | CNY | 4.5667 | 4.5867 | 4.52 | 4.58 | 4.58 | -0.04 (-0.87%) | 219,964 |
17 Sep 2003 | CNY | 4.7 | 4.7 | 4.5667 | 4.62 | 4.62 | -0.053 (-1.14%) | 176,422 |
16 Sep 2003 | CNY | 4.5667 | 4.7 | 4.5667 | 4.6733 | 4.6733 | +0.107 (+2.33%) | 279,270 |
15 Sep 2003 | CNY | 4.68 | 4.7267 | 4.5467 | 4.5667 | 4.5667 | -0.153 (-3.25%) | 432,375 |
12 Sep 2003 | CNY | 4.7733 | 4.7733 | 4.72 | 4.72 | 4.72 | -0.08 (-1.67%) | 323,850 |
11 Sep 2003 | CNY | 4.84 | 4.9133 | 4.7867 | 4.8 | 4.8 | -0.06 (-1.23%) | 144,238 |
10 Sep 2003 | CNY | 4.7667 | 4.9 | 4.74 | 4.86 | 4.86 | +0.093 (+1.96%) | 343,149 |
9 Sep 2003 | CNY | 4.74 | 4.7933 | 4.7333 | 4.7667 | 4.7667 | +0.007 (+0.14%) | 229,122 |
8 Sep 2003 | CNY | 4.8267 | 4.8267 | 4.7333 | 4.76 | 4.76 | -0.08 (-1.65%) | 307,950 |
5 Sep 2003 | CNY | 4.88 | 4.9067 | 4.8 | 4.84 | 4.84 | -0.073 (-1.49%) | 283,440 |
4 Sep 2003 | CNY | 4.88 | 4.98 | 4.8667 | 4.9133 | 4.9133 | +0.013 (+0.27%) | 247,092 |
3 Sep 2003 | CNY | 4.84 | 4.96 | 4.84 | 4.9 | 4.9 | -0.02 (-0.41%) | 183,156 |
2 Sep 2003 | CNY | 4.9467 | 5.0133 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 412,470 |
1 Sep 2003 | CNY | 4.84 | 4.9467 | 4.84 | 4.94 | 4.94 | +0.1 (+2.07%) | 345,913 |
29 Aug 2003 | CNY | 4.8067 | 4.84 | 4.74 | 4.84 | 4.84 | +0.027 (+0.55%) | 299,013 |
28 Aug 2003 | CNY | 4.8467 | 4.8533 | 4.8067 | 4.8133 | 4.8133 | -0.08 (-1.63%) | 261,600 |
27 Aug 2003 | CNY | 4.8667 | 4.9267 | 4.8333 | 4.8933 | 4.8933 | 0.0 (0.0%) | 204,357 |
26 Aug 2003 | CNY | 4.8067 | 4.9 | 4.7933 | 4.8933 | 4.8933 | +0.06 (+1.24%) | 269,095 |
25 Aug 2003 | CNY | 5 | 5 | 4.8 | 4.8333 | 4.8333 | -0.167 (-3.33%) | 509,607 |