Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2003 | CNY | 4.7838 | 4.7838 | 4.6928 | 4.7213 | 4.7213 | -0.057 (-1.19%) | 659,724 |
5 Dec 2003 | CNY | 4.6758 | 4.8635 | 4.6758 | 4.7782 | 4.7782 | +0.102 (+2.19%) | 1,835,009 |
4 Dec 2003 | CNY | 4.6758 | 4.7042 | 4.6132 | 4.6758 | 4.6758 | -0.034 (-0.72%) | 1,812,541 |
3 Dec 2003 | CNY | 4.727 | 4.7497 | 4.653 | 4.7099 | 4.7099 | -0.023 (-0.48%) | 1,573,647 |
2 Dec 2003 | CNY | 4.8009 | 4.8123 | 4.7099 | 4.7327 | 4.7327 | -0.068 (-1.42%) | 1,533,506 |
1 Dec 2003 | CNY | 4.7497 | 4.8294 | 4.6758 | 4.8009 | 4.8009 | +0.074 (+1.56%) | 1,949,894 |
27 Nov 2003 | CNY | 4.6928 | 4.8237 | 4.6644 | 4.727 | 4.727 | +0.006 (+0.12%) | 1,684,568 |
26 Nov 2003 | CNY | 4.8066 | 4.8066 | 4.6587 | 4.7213 | 4.7213 | -0.085 (-1.77%) | 1,911,960 |
25 Nov 2003 | CNY | 4.8578 | 4.9716 | 4.7838 | 4.8066 | 4.8066 | -0.034 (-0.70%) | 3,969,699 |
24 Nov 2003 | CNY | 4.6132 | 4.9943 | 4.6132 | 4.8407 | 4.8407 | +0.25 (+5.45%) | 4,113,582 |
21 Nov 2003 | CNY | 4.7554 | 4.7611 | 4.5734 | 4.5904 | 4.5904 | -0.165 (-3.47%) | 2,269,521 |
20 Nov 2003 | CNY | 4.6303 | 4.7668 | 4.6132 | 4.7554 | 4.7554 | +0.125 (+2.70%) | 3,650,580 |
19 Nov 2003 | CNY | 4.4369 | 4.6587 | 4.4084 | 4.6303 | 4.6303 | +0.193 (+4.36%) | 3,399,170 |
18 Nov 2003 | CNY | 4.4369 | 4.4994 | 4.3629 | 4.4369 | 4.4369 | -0.011 (-0.25%) | 987,125 |
17 Nov 2003 | CNY | 4.4881 | 4.4937 | 4.397 | 4.4482 | 4.4482 | -0.051 (-1.14%) | 1,176,247 |
14 Nov 2003 | CNY | 4.2548 | 4.5449 | 4.2207 | 4.4994 | 4.4994 | +0.245 (+5.75%) | 2,555,949 |
13 Nov 2003 | CNY | 4.198 | 4.2719 | 4.1581 | 4.2548 | 4.2548 | +0.034 (+0.81%) | 662,806 |
12 Nov 2003 | CNY | 4.3572 | 4.3572 | 4.2207 | 4.2207 | 4.2207 | -0.131 (-3.01%) | 777,598 |
11 Nov 2003 | CNY | 4.3857 | 4.3914 | 4.2776 | 4.3515 | 4.3515 | -0.023 (-0.52%) | 731,827 |
10 Nov 2003 | CNY | 4.2378 | 4.3743 | 4.2378 | 4.3743 | 4.3743 | +0.097 (+2.26%) | 610,210 |
7 Nov 2003 | CNY | 4.4596 | 4.4596 | 4.2321 | 4.2776 | 4.2776 | -0.193 (-4.33%) | 1,657,161 |
6 Nov 2003 | CNY | 4.4596 | 4.5051 | 4.38 | 4.471 | 4.471 | +0.017 (+0.38%) | 1,545,399 |
5 Nov 2003 | CNY | 4.471 | 4.5108 | 4.4084 | 4.4539 | 4.4539 | -0.023 (-0.51%) | 1,382,508 |
4 Nov 2003 | CNY | 4.4141 | 4.5904 | 4.4141 | 4.4767 | 4.4767 | +0.063 (+1.42%) | 3,533,555 |
3 Nov 2003 | CNY | 4.3686 | 4.4426 | 4.289 | 4.4141 | 4.4141 | +0.045 (+1.04%) | 1,711,994 |
31 Oct 2003 | CNY | 4.1524 | 4.4198 | 4.1524 | 4.3686 | 4.3686 | +0.205 (+4.92%) | 2,236,037 |
30 Oct 2003 | CNY | 4.198 | 4.2321 | 4.0956 | 4.1638 | 4.1638 | -0.045 (-1.08%) | 734,791 |
29 Oct 2003 | CNY | 4.2719 | 4.289 | 4.0956 | 4.2093 | 4.2093 | -0.063 (-1.47%) | 1,448,052 |
28 Oct 2003 | CNY | 4.2378 | 4.306 | 4.1809 | 4.2719 | 4.2719 | -0.017 (-0.40%) | 2,062,378 |
27 Oct 2003 | CNY | 4.1524 | 4.3231 | 4.0842 | 4.289 | 4.289 | +0.228 (+5.60%) | 3,834,549 |