Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2003 | CNY | 3.0358 | 3.0375 | 2.9953 | 3.0037 | 3.0037 | -0.025 (-0.84%) | 211,083 |
14 Oct 2003 | CNY | 3.0071 | 3.0307 | 3.002 | 3.029 | 3.029 | +0.022 (+0.73%) | 483,387 |
13 Oct 2003 | CNY | 2.9683 | 3.0223 | 2.9683 | 3.0071 | 3.0071 | +0.041 (+1.37%) | 2,106,802 |
10 Oct 2003 | CNY | 2.9734 | 2.9852 | 2.9632 | 2.9666 | 2.9666 | -0.003 (-0.11%) | 2,617,031 |
9 Oct 2003 | CNY | 2.9734 | 2.9818 | 2.9599 | 2.97 | 2.97 | -0.008 (-0.28%) | 311,288 |
8 Oct 2003 | CNY | 2.9852 | 2.9987 | 2.9599 | 2.9784 | 2.9784 | +0.002 (+0.06%) | 496,876 |
30 Sep 2003 | CNY | 2.9852 | 2.9852 | 2.9008 | 2.9767 | 2.9767 | +0.003 (+0.11%) | 239,271 |
26 Sep 2003 | CNY | 3.0459 | 3.0459 | 2.97 | 2.9734 | 2.9734 | -0.01 (-0.34%) | 599,476 |
25 Sep 2003 | CNY | 2.9852 | 3.0004 | 2.9734 | 2.9835 | 2.9835 | -0.008 (-0.28%) | 364,652 |
24 Sep 2003 | CNY | 2.997 | 3.0122 | 2.9852 | 2.9919 | 2.9919 | -0.002 (-0.06%) | 164,775 |
23 Sep 2003 | CNY | 3.029 | 3.029 | 2.9852 | 2.9936 | 2.9936 | -0.039 (-1.28%) | 93,090 |
22 Sep 2003 | CNY | 3.0054 | 3.0324 | 2.9852 | 3.0324 | 3.0324 | +0.025 (+0.84%) | 326,604 |
19 Sep 2003 | CNY | 3.0122 | 3.0122 | 2.9852 | 3.0071 | 3.0071 | -0.005 (-0.17%) | 142,599 |
18 Sep 2003 | CNY | 3.0122 | 3.0155 | 3.0054 | 3.0122 | 3.0122 | -0.003 (-0.11%) | 120,691 |
17 Sep 2003 | CNY | 3.0273 | 3.0358 | 3.0088 | 3.0155 | 3.0155 | -0.007 (-0.22%) | 522,075 |
16 Sep 2003 | CNY | 3.083 | 3.083 | 3.0105 | 3.0223 | 3.0223 | -0.061 (-1.97%) | 827,203 |
15 Sep 2003 | CNY | 3.1673 | 3.1707 | 3.083 | 3.083 | 3.083 | -0.078 (-2.46%) | 381,847 |
12 Sep 2003 | CNY | 3.2213 | 3.2263 | 3.1606 | 3.1606 | 3.1606 | -0.059 (-1.83%) | 196,260 |
11 Sep 2003 | CNY | 3.2044 | 3.2348 | 3.1943 | 3.2196 | 3.2196 | +0.017 (+0.53%) | 478,198 |
10 Sep 2003 | CNY | 3.2263 | 3.2263 | 3.1707 | 3.2027 | 3.2027 | -0.022 (-0.68%) | 230,650 |
9 Sep 2003 | CNY | 3.2635 | 3.2685 | 3.1589 | 3.2247 | 3.2247 | -0.037 (-1.14%) | 1,337,000 |
8 Sep 2003 | CNY | 3.3275 | 3.3275 | 3.25 | 3.2618 | 3.2618 | -0.066 (-1.97%) | 718,039 |
5 Sep 2003 | CNY | 3.2921 | 3.395 | 3.2888 | 3.3275 | 3.3275 | +0.027 (+0.82%) | 8,444,731 |
4 Sep 2003 | CNY | 3.3225 | 3.3292 | 3.2803 | 3.3006 | 3.3006 | -0.018 (-0.56%) | 10,791,332 |
3 Sep 2003 | CNY | 3.3022 | 3.3259 | 3.3022 | 3.3191 | 3.3191 | +0.012 (+0.36%) | 4,913,749 |
2 Sep 2003 | CNY | 3.3056 | 3.3478 | 3.3006 | 3.3073 | 3.3073 | 0.0 (0.0%) | 6,534,692 |
1 Sep 2003 | CNY | 3.2972 | 3.3174 | 3.2888 | 3.3073 | 3.3073 | +0.007 (+0.20%) | 7,698,106 |
29 Aug 2003 | CNY | 3.3292 | 3.3309 | 3.2736 | 3.3006 | 3.3006 | -0.027 (-0.81%) | 6,581,830 |
28 Aug 2003 | CNY | 3.3259 | 3.336 | 3.3039 | 3.3275 | 3.3275 | +0.003 (+0.10%) | 8,068,053 |
27 Aug 2003 | CNY | 3.2719 | 3.3259 | 3.2651 | 3.3242 | 3.3242 | +0.056 (+1.70%) | 9,717,593 |