Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2003 | CNY | 5.425 | 5.5 | 5.385 | 5.425 | 5.425 | +0.025 (+0.46%) | 32,800 |
14 Oct 2003 | CNY | 5.5 | 5.54 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 27,000 |
13 Oct 2003 | CNY | 5.47 | 5.55 | 5.375 | 5.5 | 5.5 | +0.055 (+1.01%) | 119,532 |
10 Oct 2003 | CNY | 5.34 | 5.475 | 5.34 | 5.445 | 5.445 | +0.07 (+1.30%) | 118,532 |
9 Oct 2003 | CNY | 5.24 | 5.48 | 5.24 | 5.375 | 5.375 | +0.105 (+1.99%) | 68,140 |
8 Oct 2003 | CNY | 5.335 | 5.335 | 5.23 | 5.27 | 5.27 | -0.065 (-1.22%) | 47,000 |
30 Sep 2003 | CNY | 5.265 | 5.41 | 5.265 | 5.335 | 5.335 | +0.05 (+0.95%) | 55,000 |
29 Sep 2003 | CNY | 5.395 | 5.395 | 5.275 | 5.285 | 5.285 | -0.1 (-1.86%) | 42,440 |
26 Sep 2003 | CNY | 5.415 | 5.43 | 5.38 | 5.385 | 5.385 | -0.065 (-1.19%) | 62,000 |
25 Sep 2003 | CNY | 5.465 | 5.49 | 5.44 | 5.45 | 5.45 | -0.065 (-1.18%) | 28,000 |
24 Sep 2003 | CNY | 5.425 | 5.57 | 5.41 | 5.515 | 5.515 | +0.035 (+0.64%) | 65,820 |
23 Sep 2003 | CNY | 5.4 | 5.49 | 5.4 | 5.48 | 5.48 | +0.065 (+1.20%) | 42,052 |
22 Sep 2003 | CNY | 5.475 | 5.48 | 5.41 | 5.415 | 5.415 | -0.07 (-1.28%) | 48,800 |
19 Sep 2003 | CNY | 5.485 | 5.485 | 5.4 | 5.485 | 5.485 | +0.01 (+0.18%) | 92,102 |
18 Sep 2003 | CNY | 5.3 | 5.56 | 5.3 | 5.475 | 5.475 | +0.015 (+0.27%) | 82,866 |
17 Sep 2003 | CNY | 5.535 | 5.535 | 5.45 | 5.46 | 5.46 | -0.12 (-2.15%) | 98,338 |
16 Sep 2003 | CNY | 5.45 | 5.585 | 5.45 | 5.58 | 5.58 | +0.06 (+1.09%) | 140,120 |
15 Sep 2003 | CNY | 5.645 | 5.65 | 5.5 | 5.52 | 5.52 | -0.13 (-2.30%) | 242,944 |
12 Sep 2003 | CNY | 5.68 | 5.765 | 5.65 | 5.65 | 5.65 | -0.065 (-1.14%) | 73,800 |
11 Sep 2003 | CNY | 5.65 | 5.74 | 5.65 | 5.715 | 5.715 | +0.015 (+0.26%) | 78,800 |
10 Sep 2003 | CNY | 5.725 | 5.75 | 5.675 | 5.7 | 5.7 | +0.02 (+0.35%) | 75,044 |
9 Sep 2003 | CNY | 5.685 | 5.775 | 5.675 | 5.68 | 5.68 | -0.04 (-0.70%) | 69,400 |
8 Sep 2003 | CNY | 5.795 | 5.795 | 5.66 | 5.72 | 5.72 | -0.08 (-1.38%) | 171,630 |
5 Sep 2003 | CNY | 5.89 | 5.93 | 5.785 | 5.8 | 5.8 | -0.145 (-2.44%) | 219,800 |
4 Sep 2003 | CNY | 5.965 | 6.04 | 5.93 | 5.945 | 5.945 | +0.025 (+0.42%) | 199,600 |
3 Sep 2003 | CNY | 5.985 | 6 | 5.89 | 5.92 | 5.92 | -0.06 (-1.00%) | 252,600 |
2 Sep 2003 | CNY | 6.09 | 6.225 | 5.975 | 5.98 | 5.98 | -0.055 (-0.91%) | 908,882 |
1 Sep 2003 | CNY | 5.95 | 6.04 | 5.855 | 6.035 | 6.035 | +0.095 (+1.60%) | 316,480 |
29 Aug 2003 | CNY | 5.91 | 6 | 5.825 | 5.94 | 5.94 | +0.01 (+0.17%) | 304,120 |
28 Aug 2003 | CNY | 5.9 | 6.085 | 5.81 | 5.93 | 5.93 | +0.03 (+0.51%) | 816,384 |