Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2003 | CNY | 2.3326 | 2.3504 | 2.2258 | 2.3291 | 2.3291 | 0.0 (0.0%) | 1,536,574 |
29 Oct 2003 | CNY | 2.4715 | 2.4715 | 2.3006 | 2.3291 | 2.3291 | -0.125 (-5.08%) | 1,770,281 |
28 Oct 2003 | CNY | 2.4893 | 2.4893 | 2.3789 | 2.4537 | 2.4537 | -0.039 (-1.57%) | 1,870,689 |
24 Oct 2003 | CNY | 2.5427 | 2.5641 | 2.4929 | 2.4929 | 2.4929 | -0.05 (-1.96%) | 1,028,755 |
23 Oct 2003 | CNY | 2.5962 | 2.6282 | 2.5392 | 2.5427 | 2.5427 | -0.053 (-2.06%) | 934,502 |
22 Oct 2003 | CNY | 2.5356 | 2.6211 | 2.5 | 2.5962 | 2.5962 | +0.089 (+3.55%) | 1,477,283 |
21 Oct 2003 | CNY | 2.5285 | 2.5392 | 2.4858 | 2.5071 | 2.5071 | -0.025 (-0.99%) | 1,635,617 |
20 Oct 2003 | CNY | 2.6211 | 2.6531 | 2.4964 | 2.5321 | 2.5321 | -0.103 (-3.92%) | 1,359,493 |
17 Oct 2003 | CNY | 2.6353 | 2.6745 | 2.6211 | 2.6353 | 2.6353 | -0.014 (-0.54%) | 984,147 |
16 Oct 2003 | CNY | 2.6888 | 2.7172 | 2.646 | 2.6496 | 2.6496 | -0.032 (-1.19%) | 2,673,415 |
15 Oct 2003 | CNY | 2.6994 | 2.703 | 2.6674 | 2.6816 | 2.6816 | +0.011 (+0.40%) | 1,380,775 |
14 Oct 2003 | CNY | 2.6603 | 2.6781 | 2.6353 | 2.6709 | 2.6709 | +0.011 (+0.40%) | 635,607 |
13 Oct 2003 | CNY | 2.6603 | 2.6888 | 2.646 | 2.6603 | 2.6603 | 0.0 (0.0%) | 738,169 |
10 Oct 2003 | CNY | 2.5855 | 2.6709 | 2.5677 | 2.6603 | 2.6603 | +0.064 (+2.47%) | 1,011,287 |
9 Oct 2003 | CNY | 2.6425 | 2.646 | 2.589 | 2.5962 | 2.5962 | -0.032 (-1.22%) | 498,420 |
8 Oct 2003 | CNY | 2.5997 | 2.6425 | 2.5997 | 2.6282 | 2.6282 | +0.018 (+0.68%) | 509,809 |
30 Sep 2003 | CNY | 2.6068 | 2.6175 | 2.5712 | 2.6104 | 2.6104 | +0.032 (+1.24%) | 654,373 |
29 Sep 2003 | CNY | 2.6211 | 2.6531 | 2.5677 | 2.5784 | 2.5784 | -0.028 (-1.09%) | 753,948 |
26 Sep 2003 | CNY | 2.6567 | 2.6888 | 2.589 | 2.6068 | 2.6068 | -0.05 (-1.88%) | 1,428,693 |
25 Sep 2003 | CNY | 2.6674 | 2.6816 | 2.6353 | 2.6567 | 2.6567 | -0.014 (-0.53%) | 1,450,584 |
24 Sep 2003 | CNY | 2.6175 | 2.6852 | 2.6104 | 2.6709 | 2.6709 | +0.046 (+1.76%) | 778,911 |
23 Sep 2003 | CNY | 2.5819 | 2.6282 | 2.5748 | 2.6246 | 2.6246 | +0.039 (+1.51%) | 337,970 |
22 Sep 2003 | CNY | 2.5819 | 2.5926 | 2.5641 | 2.5855 | 2.5855 | +0.004 (+0.14%) | 300,335 |
19 Sep 2003 | CNY | 2.5997 | 2.614 | 2.5677 | 2.5819 | 2.5819 | -0.014 (-0.55%) | 614,867 |
18 Sep 2003 | CNY | 2.6068 | 2.6318 | 2.5819 | 2.5962 | 2.5962 | -0.011 (-0.41%) | 531,866 |
17 Sep 2003 | CNY | 2.6709 | 2.6709 | 2.6033 | 2.6068 | 2.6068 | -0.061 (-2.27%) | 739,908 |
16 Sep 2003 | CNY | 2.6389 | 2.6852 | 2.6068 | 2.6674 | 2.6674 | +0.011 (+0.40%) | 936,524 |
15 Sep 2003 | CNY | 2.6781 | 2.7172 | 2.6531 | 2.6567 | 2.6567 | -0.043 (-1.58%) | 669,146 |
12 Sep 2003 | CNY | 2.7422 | 2.7778 | 2.6888 | 2.6994 | 2.6994 | -0.064 (-2.32%) | 901,592 |
11 Sep 2003 | CNY | 2.7778 | 2.7849 | 2.735 | 2.7635 | 2.7635 | -0.014 (-0.51%) | 533,337 |