Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2003 | CNY | 5.531 | 5.6325 | 5.531 | 5.5531 | 5.5531 | +0.022 (+0.40%) | 6,379,326 |
5 Dec 2003 | CNY | 5.5134 | 5.6457 | 5.5046 | 5.531 | 5.531 | +0.018 (+0.32%) | 9,361,689 |
4 Dec 2003 | CNY | 5.5487 | 5.5487 | 5.4605 | 5.5134 | 5.5134 | -0.018 (-0.32%) | 8,612,813 |
3 Dec 2003 | CNY | 5.4649 | 5.6457 | 5.456 | 5.531 | 5.531 | +0.066 (+1.21%) | 14,929,768 |
2 Dec 2003 | CNY | 5.5354 | 5.5531 | 5.434 | 5.4649 | 5.4649 | -0.049 (-0.88%) | 5,140,815 |
1 Dec 2003 | CNY | 5.3149 | 5.5354 | 5.3149 | 5.5134 | 5.5134 | +0.181 (+3.39%) | 16,773,302 |
28 Nov 2003 | CNY | 5.2928 | 5.3502 | 5.2708 | 5.3325 | 5.3325 | +0.049 (+0.92%) | 5,120,299 |
27 Nov 2003 | CNY | 5.3811 | 5.4163 | 5.2487 | 5.284 | 5.284 | -0.097 (-1.80%) | 9,941,543 |
26 Nov 2003 | CNY | 5.4296 | 5.4781 | 5.359 | 5.3811 | 5.3811 | -0.049 (-0.89%) | 5,196,453 |
25 Nov 2003 | CNY | 5.4428 | 5.4825 | 5.4075 | 5.4296 | 5.4296 | +0.004 (+0.08%) | 4,244,543 |
24 Nov 2003 | CNY | 5.3017 | 5.4384 | 5.2928 | 5.4252 | 5.4252 | +0.128 (+2.41%) | 4,740,791 |
21 Nov 2003 | CNY | 5.3546 | 5.4869 | 5.2928 | 5.2973 | 5.2973 | -0.057 (-1.07%) | 2,389,798 |
20 Nov 2003 | CNY | 5.284 | 5.3943 | 5.2708 | 5.3546 | 5.3546 | +0.053 (+1.00%) | 2,523,849 |
19 Nov 2003 | CNY | 5.2708 | 5.337 | 5.2708 | 5.3017 | 5.3017 | +0.009 (+0.17%) | 1,621,056 |
18 Nov 2003 | CNY | 5.4252 | 5.4384 | 5.2928 | 5.2928 | 5.2928 | -0.154 (-2.83%) | 3,477,450 |
17 Nov 2003 | CNY | 5.4605 | 5.4605 | 5.4031 | 5.4472 | 5.4472 | +0.013 (+0.24%) | 1,449,292 |
14 Nov 2003 | CNY | 5.4252 | 5.4737 | 5.3811 | 5.434 | 5.434 | 0.0 (0.0%) | 1,367,822 |
13 Nov 2003 | CNY | 5.4252 | 5.4913 | 5.4163 | 5.434 | 5.434 | -0.031 (-0.57%) | 1,865,618 |
12 Nov 2003 | CNY | 5.4737 | 5.5134 | 5.4296 | 5.4649 | 5.4649 | -0.035 (-0.64%) | 2,809,799 |
11 Nov 2003 | CNY | 5.5575 | 5.5795 | 5.4472 | 5.5002 | 5.5002 | -0.044 (-0.80%) | 6,403,129 |
10 Nov 2003 | CNY | 5.4031 | 5.5575 | 5.3811 | 5.5443 | 5.5443 | +0.128 (+2.36%) | 3,271,716 |
7 Nov 2003 | CNY | 5.5487 | 5.5575 | 5.3943 | 5.4163 | 5.4163 | -0.146 (-2.62%) | 6,971,682 |
6 Nov 2003 | CNY | 5.5487 | 5.6369 | 5.4649 | 5.5619 | 5.5619 | +0.053 (+0.96%) | 6,388,560 |
5 Nov 2003 | CNY | 5.5443 | 5.6236 | 5.4869 | 5.509 | 5.509 | -0.035 (-0.64%) | 5,555,697 |
4 Nov 2003 | CNY | 5.5354 | 5.7207 | 5.4957 | 5.5443 | 5.5443 | +0.031 (+0.56%) | 25,059,023 |
3 Nov 2003 | CNY | 5.3811 | 5.5575 | 5.3722 | 5.5134 | 5.5134 | +0.132 (+2.46%) | 7,061,294 |
31 Oct 2003 | CNY | 5.337 | 5.4516 | 5.3149 | 5.3811 | 5.3811 | +0.026 (+0.49%) | 2,550,883 |
30 Oct 2003 | CNY | 5.4163 | 5.4781 | 5.2928 | 5.3546 | 5.3546 | -0.062 (-1.14%) | 4,243,865 |
29 Oct 2003 | CNY | 5.3546 | 5.434 | 5.2928 | 5.4163 | 5.4163 | +0.062 (+1.15%) | 3,767,989 |
28 Oct 2003 | CNY | 5.262 | 5.3811 | 5.2487 | 5.3546 | 5.3546 | +0.031 (+0.58%) | 1,559,162 |