Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2003 | CNY | 2.43 | 2.4352 | 2.3721 | 2.3905 | 2.3905 | -0.053 (-2.15%) | 2,577,353 |
9 Dec 2003 | CNY | 2.4142 | 2.451 | 2.3169 | 2.4431 | 2.4431 | +0.016 (+0.65%) | 4,102,376 |
8 Dec 2003 | CNY | 2.5089 | 2.5089 | 2.4274 | 2.4274 | 2.4274 | -0.082 (-3.25%) | 2,652,764 |
5 Dec 2003 | CNY | 2.5431 | 2.5562 | 2.4878 | 2.5089 | 2.5089 | -0.034 (-1.34%) | 1,985,521 |
4 Dec 2003 | CNY | 2.5352 | 2.5536 | 2.501 | 2.5431 | 2.5431 | +0.008 (+0.31%) | 4,265,108 |
3 Dec 2003 | CNY | 2.4826 | 2.5667 | 2.451 | 2.5352 | 2.5352 | +0.042 (+1.69%) | 12,138,785 |
2 Dec 2003 | CNY | 2.4326 | 2.5404 | 2.3932 | 2.4931 | 2.4931 | +0.074 (+3.04%) | 10,647,581 |
1 Dec 2003 | CNY | 2.4116 | 2.4326 | 2.3642 | 2.4195 | 2.4195 | +0.008 (+0.33%) | 3,663,028 |
28 Nov 2003 | CNY | 2.3669 | 2.4195 | 2.3011 | 2.4116 | 2.4116 | +0.042 (+1.78%) | 5,227,551 |
27 Nov 2003 | CNY | 2.4142 | 2.4484 | 2.3537 | 2.3695 | 2.3695 | -0.037 (-1.53%) | 2,892,421 |
26 Nov 2003 | CNY | 2.4615 | 2.4615 | 2.3669 | 2.4063 | 2.4063 | -0.071 (-2.87%) | 2,867,161 |
25 Nov 2003 | CNY | 2.4142 | 2.5194 | 2.3642 | 2.4773 | 2.4773 | +0.042 (+1.73%) | 6,260,998 |
24 Nov 2003 | CNY | 2.3669 | 2.4405 | 2.3537 | 2.4352 | 2.4352 | +0.068 (+2.89%) | 3,954,904 |
21 Nov 2003 | CNY | 2.4352 | 2.4458 | 2.3327 | 2.3669 | 2.3669 | -0.066 (-2.70%) | 651,900 |
20 Nov 2003 | CNY | 2.3669 | 2.4352 | 2.3669 | 2.4326 | 2.4326 | +0.029 (+1.20%) | 620,720 |
19 Nov 2003 | CNY | 2.3143 | 2.4063 | 2.3143 | 2.4037 | 2.4037 | +0.074 (+3.16%) | 361,313 |
18 Nov 2003 | CNY | 2.38 | 2.38 | 2.3116 | 2.3301 | 2.3301 | -0.055 (-2.31%) | 1,252,475 |
17 Nov 2003 | CNY | 2.4063 | 2.4063 | 2.3537 | 2.3853 | 2.3853 | -0.021 (-0.87%) | 1,763,823 |
14 Nov 2003 | CNY | 2.3748 | 2.4063 | 2.3616 | 2.4063 | 2.4063 | +0.029 (+1.22%) | 754,541 |
13 Nov 2003 | CNY | 2.4142 | 2.4168 | 2.3327 | 2.3774 | 2.3774 | -0.039 (-1.63%) | 1,487,667 |
12 Nov 2003 | CNY | 2.4431 | 2.4431 | 2.3879 | 2.4168 | 2.4168 | -0.029 (-1.19%) | 1,522,859 |
11 Nov 2003 | CNY | 2.4458 | 2.4615 | 2.4011 | 2.4458 | 2.4458 | -0.021 (-0.85%) | 555,317 |
10 Nov 2003 | CNY | 2.4195 | 2.4984 | 2.3958 | 2.4668 | 2.4668 | +0.074 (+3.08%) | 995,882 |
7 Nov 2003 | CNY | 2.4458 | 2.4563 | 2.3774 | 2.3932 | 2.3932 | -0.063 (-2.57%) | 491,606 |
6 Nov 2003 | CNY | 2.4721 | 2.4721 | 2.3826 | 2.4563 | 2.4563 | 0.0 (0.0%) | 318,428 |
5 Nov 2003 | CNY | 2.551 | 2.6036 | 2.4326 | 2.4563 | 2.4563 | +0.018 (+0.75%) | 1,299,462 |
4 Nov 2003 | CNY | 2.4142 | 2.4537 | 2.3669 | 2.4379 | 2.4379 | +0.029 (+1.20%) | 497,271 |
3 Nov 2003 | CNY | 2.4063 | 2.4405 | 2.4037 | 2.4089 | 2.4089 | -0.005 (-0.22%) | 181,835 |
31 Oct 2003 | CNY | 2.3669 | 2.43 | 2.3669 | 2.4142 | 2.4142 | +0.008 (+0.33%) | 893,739 |
30 Oct 2003 | CNY | 2.4668 | 2.4668 | 2.3669 | 2.4063 | 2.4063 | -0.06 (-2.45%) | 460,520 |