Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2003 | CNY | 8.7667 | 8.8133 | 8.6 | 8.7667 | 8.7667 | +0.013 (+0.15%) | 316,348 |
15 Dec 2003 | CNY | 8.6667 | 8.7733 | 8.6067 | 8.7533 | 8.7533 | +0.087 (+1.00%) | 175,686 |
12 Dec 2003 | CNY | 8.6333 | 8.7 | 8.6 | 8.6667 | 8.6667 | -0.033 (-0.38%) | 221,260 |
11 Dec 2003 | CNY | 8.6667 | 8.8267 | 8.6667 | 8.7 | 8.7 | +0.04 (+0.46%) | 464,476 |
10 Dec 2003 | CNY | 8.6 | 8.7 | 8.6 | 8.66 | 8.66 | +0.013 (+0.15%) | 200,736 |
9 Dec 2003 | CNY | 8.5 | 8.6933 | 8.5 | 8.6467 | 8.6467 | +0.047 (+0.54%) | 86,628 |
8 Dec 2003 | CNY | 8.6533 | 8.92 | 8.5667 | 8.6 | 8.6 | -0.053 (-0.62%) | 216,642 |
5 Dec 2003 | CNY | 8.6667 | 8.68 | 8.6 | 8.6533 | 8.6533 | -0.047 (-0.54%) | 261,294 |
4 Dec 2003 | CNY | 8.7667 | 8.7667 | 8.6 | 8.7 | 8.7 | -0.04 (-0.46%) | 611,304 |
3 Dec 2003 | CNY | 8.68 | 8.7533 | 8.5867 | 8.74 | 8.74 | +0.007 (+0.08%) | 473,040 |
2 Dec 2003 | CNY | 8.9333 | 8.9867 | 8.7133 | 8.7333 | 8.7333 | -0.193 (-2.17%) | 1,275,351 |
1 Dec 2003 | CNY | 8.7867 | 8.9333 | 8.7667 | 8.9267 | 8.9267 | +0.133 (+1.52%) | 504,466 |
28 Nov 2003 | CNY | 8.5333 | 8.8 | 8.5333 | 8.7933 | 8.7933 | +0.233 (+2.73%) | 538,587 |
27 Nov 2003 | CNY | 8.6667 | 8.6933 | 8.5333 | 8.56 | 8.56 | -0.04 (-0.47%) | 741,229 |
26 Nov 2003 | CNY | 8.6667 | 8.6733 | 8.58 | 8.6 | 8.6 | -0.093 (-1.07%) | 456,903 |
25 Nov 2003 | CNY | 8.7867 | 8.8 | 8.6667 | 8.6933 | 8.6933 | -0.093 (-1.06%) | 626,244 |
24 Nov 2003 | CNY | 8.5867 | 8.8333 | 8.5 | 8.7867 | 8.7867 | +0.2 (+2.33%) | 952,468 |
21 Nov 2003 | CNY | 8.5733 | 8.66 | 8.52 | 8.5867 | 8.5867 | +0.013 (+0.16%) | 894,666 |
20 Nov 2003 | CNY | 8.2933 | 8.6667 | 8.28 | 8.5733 | 8.5733 | +0.26 (+3.13%) | 1,380,016 |
19 Nov 2003 | CNY | 8.14 | 8.3667 | 8.14 | 8.3133 | 8.3133 | +0.167 (+2.04%) | 429,015 |
18 Nov 2003 | CNY | 8.02 | 8.2333 | 8.02 | 8.1467 | 8.1467 | -0.02 (-0.24%) | 159,915 |
17 Nov 2003 | CNY | 8.16 | 8.2133 | 8.0133 | 8.1667 | 8.1667 | +0.007 (+0.08%) | 186,796 |
14 Nov 2003 | CNY | 7.9867 | 8.1733 | 7.92 | 8.16 | 8.16 | +0.153 (+1.91%) | 265,816 |
13 Nov 2003 | CNY | 8.2667 | 8.2733 | 8 | 8.0067 | 8.0067 | -0.26 (-3.15%) | 1,195,420 |
12 Nov 2003 | CNY | 8.2867 | 8.3067 | 8.1867 | 8.2667 | 8.2667 | -0.127 (-1.51%) | 563,800 |
11 Nov 2003 | CNY | 8.3333 | 8.5 | 8.28 | 8.3933 | 8.3933 | +0.027 (+0.32%) | 391,771 |
10 Nov 2003 | CNY | 8.3333 | 8.4133 | 8.24 | 8.3667 | 8.3667 | +0.047 (+0.56%) | 282,160 |
7 Nov 2003 | CNY | 8.24 | 8.3867 | 8.2 | 8.32 | 8.32 | +0.013 (+0.16%) | 631,174 |
6 Nov 2003 | CNY | 8.4 | 8.4533 | 8.26 | 8.3067 | 8.3067 | -0.1 (-1.19%) | 1,300,021 |
5 Nov 2003 | CNY | 8.5333 | 8.54 | 8.3933 | 8.4067 | 8.4067 | -0.14 (-1.64%) | 385,800 |