Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2003 | CNY | 2.5345 | 2.5477 | 2.5082 | 2.5247 | 2.5247 | -0.026 (-1.03%) | 1,617,823 |
16 Oct 2003 | CNY | 2.5773 | 2.5805 | 2.5279 | 2.551 | 2.551 | -0.029 (-1.14%) | 1,681,282 |
15 Oct 2003 | CNY | 2.5838 | 2.6233 | 2.5641 | 2.5805 | 2.5805 | -0.007 (-0.26%) | 2,164,897 |
14 Oct 2003 | CNY | 2.6068 | 2.6233 | 2.5707 | 2.5871 | 2.5871 | -0.023 (-0.88%) | 2,376,961 |
13 Oct 2003 | CNY | 2.6266 | 2.6693 | 2.6036 | 2.6101 | 2.6101 | +0.013 (+0.50%) | 9,324,806 |
10 Oct 2003 | CNY | 2.4984 | 2.6068 | 2.4819 | 2.597 | 2.597 | +0.105 (+4.22%) | 4,764,988 |
9 Oct 2003 | CNY | 2.5049 | 2.5115 | 2.4786 | 2.4918 | 2.4918 | +0.003 (+0.13%) | 728,613 |
8 Oct 2003 | CNY | 2.5115 | 2.5115 | 2.4523 | 2.4885 | 2.4885 | -0.007 (-0.26%) | 865,430 |
30 Sep 2003 | CNY | 2.4951 | 2.5115 | 2.4425 | 2.4951 | 2.4951 | 0.0 (0.0%) | 1,155,585 |
29 Sep 2003 | CNY | 2.5148 | 2.5181 | 2.4655 | 2.4951 | 2.4951 | -0.02 (-0.78%) | 1,458,672 |
26 Sep 2003 | CNY | 2.5016 | 2.5279 | 2.4819 | 2.5148 | 2.5148 | +0.02 (+0.79%) | 1,136,107 |
25 Sep 2003 | CNY | 2.5279 | 2.5378 | 2.4918 | 2.4951 | 2.4951 | -0.043 (-1.68%) | 1,027,846 |
24 Sep 2003 | CNY | 2.551 | 2.551 | 2.5148 | 2.5378 | 2.5378 | +0.003 (+0.13%) | 1,115,142 |
23 Sep 2003 | CNY | 2.5148 | 2.5477 | 2.4786 | 2.5345 | 2.5345 | +0.01 (+0.39%) | 1,382,485 |
22 Sep 2003 | CNY | 2.5115 | 2.5411 | 2.4918 | 2.5247 | 2.5247 | +0.013 (+0.53%) | 1,540,435 |
19 Sep 2003 | CNY | 2.5904 | 2.597 | 2.4326 | 2.5115 | 2.5115 | -0.079 (-3.05%) | 5,137,274 |
18 Sep 2003 | CNY | 2.5773 | 2.6068 | 2.5674 | 2.5904 | 2.5904 | +0.01 (+0.38%) | 1,319,546 |
17 Sep 2003 | CNY | 2.6397 | 2.6397 | 2.5674 | 2.5805 | 2.5805 | -0.059 (-2.24%) | 1,493,439 |
16 Sep 2003 | CNY | 2.5838 | 2.6529 | 2.5838 | 2.6397 | 2.6397 | +0.043 (+1.64%) | 1,365,283 |
15 Sep 2003 | CNY | 2.6266 | 2.6266 | 2.5707 | 2.597 | 2.597 | -0.02 (-0.75%) | 1,650,251 |
12 Sep 2003 | CNY | 2.6463 | 2.6496 | 2.5838 | 2.6167 | 2.6167 | -0.04 (-1.49%) | 2,967,169 |
11 Sep 2003 | CNY | 2.6627 | 2.6759 | 2.6463 | 2.6562 | 2.6562 | -0.006 (-0.24%) | 1,051,108 |
10 Sep 2003 | CNY | 2.6463 | 2.6792 | 2.6299 | 2.6627 | 2.6627 | +0.02 (+0.75%) | 1,068,496 |
9 Sep 2003 | CNY | 2.6496 | 2.6627 | 2.6233 | 2.643 | 2.643 | -0.01 (-0.37%) | 1,510,754 |
8 Sep 2003 | CNY | 2.6364 | 2.6693 | 2.6134 | 2.6529 | 2.6529 | 0.0 (0.0%) | 2,247,958 |
5 Sep 2003 | CNY | 2.7087 | 2.7087 | 2.6331 | 2.6529 | 2.6529 | -0.062 (-2.30%) | 3,904,057 |
4 Sep 2003 | CNY | 2.7153 | 2.7548 | 2.7055 | 2.7153 | 2.7153 | +0.007 (+0.24%) | 4,645,328 |
3 Sep 2003 | CNY | 2.7252 | 2.7383 | 2.6989 | 2.7087 | 2.7087 | -0.01 (-0.36%) | 3,307,505 |
2 Sep 2003 | CNY | 2.7449 | 2.7646 | 2.712 | 2.7186 | 2.7186 | -0.03 (-1.08%) | 8,108,736 |
1 Sep 2003 | CNY | 2.6364 | 2.7811 | 2.6299 | 2.7482 | 2.7482 | +0.108 (+4.11%) | 12,543,166 |