Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2003 | CNY | 8.5867 | 8.62 | 8.5 | 8.5933 | 8.5933 | -0.127 (-1.45%) | 197,296 |
5 Sep 2003 | CNY | 8.6067 | 8.7333 | 8.5333 | 8.72 | 8.72 | +0.047 (+0.54%) | 415,402 |
4 Sep 2003 | CNY | 8.7067 | 8.72 | 8.5733 | 8.6733 | 8.6733 | -0.053 (-0.61%) | 434,295 |
3 Sep 2003 | CNY | 8.8667 | 8.8667 | 8.6867 | 8.7267 | 8.7267 | -0.107 (-1.21%) | 338,491 |
2 Sep 2003 | CNY | 8.8133 | 9.06 | 8.7467 | 8.8333 | 8.8333 | +0.067 (+0.76%) | 865,986 |
1 Sep 2003 | CNY | 8.4 | 8.9 | 8.4 | 8.7667 | 8.7667 | +0.133 (+1.55%) | 483,151 |
29 Aug 2003 | CNY | 8.54 | 8.64 | 8.44 | 8.6333 | 8.6333 | 0.0 (0.0%) | 494,181 |
28 Aug 2003 | CNY | 8.62 | 8.6667 | 8.58 | 8.6333 | 8.6333 | -0.033 (-0.39%) | 253,608 |
27 Aug 2003 | CNY | 8.5667 | 8.7333 | 8.5533 | 8.6667 | 8.6667 | +0.047 (+0.54%) | 352,648 |
26 Aug 2003 | CNY | 8.7867 | 8.7867 | 8.5667 | 8.62 | 8.62 | -0.107 (-1.22%) | 444,519 |
25 Aug 2003 | CNY | 8.7333 | 8.7867 | 8.7 | 8.7267 | 8.7267 | -0.073 (-0.83%) | 254,218 |
22 Aug 2003 | CNY | 8.9667 | 8.9667 | 8.68 | 8.8 | 8.8 | -0.18 (-2.00%) | 219,750 |
21 Aug 2003 | CNY | 8.7333 | 9 | 8.7333 | 8.98 | 8.98 | +0.247 (+2.82%) | 351,381 |
20 Aug 2003 | CNY | 8.7333 | 8.8 | 8.68 | 8.7333 | 8.7333 | 0.0 (0.0%) | 164,239 |
19 Aug 2003 | CNY | 8.7067 | 8.7933 | 8.6867 | 8.7333 | 8.7333 | +0.047 (+0.54%) | 148,185 |
18 Aug 2003 | CNY | 8.8133 | 8.8133 | 8.68 | 8.6867 | 8.6867 | -0.127 (-1.44%) | 229,894 |
15 Aug 2003 | CNY | 8.7333 | 8.9 | 8.7333 | 8.8133 | 8.8133 | +0.013 (+0.15%) | 178,770 |
14 Aug 2003 | CNY | 8.8533 | 9.0667 | 8.68 | 8.8 | 8.8 | -0.06 (-0.68%) | 596,119 |
13 Aug 2003 | CNY | 9.0333 | 9.0333 | 8.8267 | 8.86 | 8.86 | -0.087 (-0.97%) | 278,562 |
12 Aug 2003 | CNY | 8.8533 | 9.0267 | 8.8533 | 8.9467 | 8.9467 | +0.027 (+0.30%) | 188,100 |
11 Aug 2003 | CNY | 8.94 | 8.94 | 8.82 | 8.92 | 8.92 | +0.053 (+0.60%) | 155,724 |
8 Aug 2003 | CNY | 8.92 | 9.0133 | 8.8667 | 8.8667 | 8.8667 | -0.1 (-1.12%) | 332,644 |
7 Aug 2003 | CNY | 8.9733 | 9.0933 | 8.9267 | 8.9667 | 8.9667 | 0.0 (0.0%) | 227,899 |