Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | CNY | 0.574 | 0.574 | 0.5641 | 0.5668 | 0.5668 | -0.004 (-0.79%) | 3,522,982 |
30 Dec 2003 | CNY | 0.5668 | 0.5713 | 0.5659 | 0.5713 | 0.5713 | +0.003 (+0.47%) | 3,831,516 |
29 Dec 2003 | CNY | 0.5686 | 0.5767 | 0.5668 | 0.5686 | 0.5686 | -0.007 (-1.25%) | 3,100,718 |
26 Dec 2003 | CNY | 0.574 | 0.5804 | 0.5587 | 0.5758 | 0.5758 | +0.001 (+0.16%) | 3,967,746 |
25 Dec 2003 | CNY | 0.5813 | 0.5858 | 0.5677 | 0.5749 | 0.5749 | +0.005 (+0.95%) | 4,258,061 |
24 Dec 2003 | CNY | 0.5695 | 0.5704 | 0.5569 | 0.5695 | 0.5695 | -0.002 (-0.32%) | 7,141,353 |
23 Dec 2003 | CNY | 0.5786 | 0.5822 | 0.5695 | 0.5713 | 0.5713 | -0.004 (-0.63%) | 5,041,803 |
22 Dec 2003 | CNY | 0.5505 | 0.5831 | 0.5451 | 0.5749 | 0.5749 | +0.024 (+4.26%) | 7,741,618 |
19 Dec 2003 | CNY | 0.5695 | 0.5767 | 0.5424 | 0.5514 | 0.5514 | -0.019 (-3.33%) | 9,848,281 |
18 Dec 2003 | CNY | 0.5831 | 0.5876 | 0.5686 | 0.5704 | 0.5704 | -0.013 (-2.18%) | 4,902,453 |
17 Dec 2003 | CNY | 0.5903 | 0.5948 | 0.5831 | 0.5831 | 0.5831 | -0.012 (-1.97%) | 4,796,124 |
16 Dec 2003 | CNY | 0.6066 | 0.6075 | 0.5704 | 0.5948 | 0.5948 | -0.019 (-3.10%) | 9,011,187 |
15 Dec 2003 | CNY | 0.6156 | 0.6201 | 0.6111 | 0.6138 | 0.6138 | -0.006 (-1.02%) | 3,603,149 |
12 Dec 2003 | CNY | 0.6265 | 0.6265 | 0.6129 | 0.6201 | 0.6201 | -0.005 (-0.88%) | 4,529,559 |
11 Dec 2003 | CNY | 0.6228 | 0.6265 | 0.6111 | 0.6256 | 0.6256 | +0.009 (+1.48%) | 13,825,729 |
10 Dec 2003 | CNY | 0.5984 | 0.6228 | 0.5948 | 0.6165 | 0.6165 | +0.018 (+3.02%) | 14,419,014 |
9 Dec 2003 | CNY | 0.5894 | 0.5984 | 0.5894 | 0.5984 | 0.5984 | +0.005 (+0.91%) | 3,058,870 |
8 Dec 2003 | CNY | 0.6075 | 0.6129 | 0.5912 | 0.593 | 0.593 | -0.017 (-2.82%) | 3,496,289 |
5 Dec 2003 | CNY | 0.6147 | 0.6183 | 0.6057 | 0.6102 | 0.6102 | -0.004 (-0.73%) | 3,616,656 |
4 Dec 2003 | CNY | 0.6084 | 0.6165 | 0.6048 | 0.6147 | 0.6147 | +0.007 (+1.19%) | 4,641,895 |
3 Dec 2003 | CNY | 0.6066 | 0.6174 | 0.5975 | 0.6075 | 0.6075 | +0.001 (+0.15%) | 8,795,995 |
2 Dec 2003 | CNY | 0.6247 | 0.6247 | 0.6057 | 0.6066 | 0.6066 | +0.01 (+1.68%) | 13,957,325 |
1 Dec 2003 | CNY | 0.5966 | 0.5966 | 0.5966 | 0.5966 | 0.5966 | 0.0 (0.0%) | 0 |
28 Nov 2003 | CNY | 0.5948 | 0.6057 | 0.5921 | 0.5966 | 0.5966 | -0.001 (-0.15%) | 5,402,086 |
27 Nov 2003 | CNY | 0.6238 | 0.6265 | 0.5966 | 0.5975 | 0.5975 | 0.0 (0.0%) | 8,526,245 |