Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2003 | CNY | 4.2923 | 4.2923 | 4.2385 | 4.2923 | 4.2923 | 0.0 (0.0%) | 282,932 |
6 Nov 2003 | CNY | 4.4231 | 4.4231 | 4.2385 | 4.2923 | 4.2923 | -0.146 (-3.29%) | 578,684 |
5 Nov 2003 | CNY | 4.5385 | 4.5385 | 4.4154 | 4.4385 | 4.4385 | -0.085 (-1.87%) | 360,725 |
4 Nov 2003 | CNY | 4.4923 | 4.6 | 4.4385 | 4.5231 | 4.5231 | +0.031 (+0.69%) | 610,031 |
3 Nov 2003 | CNY | 4.4692 | 4.5154 | 4.4385 | 4.4923 | 4.4923 | +0.061 (+1.39%) | 816,988 |
31 Oct 2003 | CNY | 4.6077 | 4.6077 | 4.3539 | 4.4308 | 4.4308 | +0.115 (+2.67%) | 314,038 |
30 Oct 2003 | CNY | 4.4231 | 4.4231 | 4.3 | 4.3154 | 4.3154 | -0.108 (-2.43%) | 457,702 |
29 Oct 2003 | CNY | 4.5231 | 4.5769 | 4.3846 | 4.4231 | 4.4231 | -0.1 (-2.21%) | 340,141 |
28 Oct 2003 | CNY | 4.5539 | 4.5846 | 4.4615 | 4.5231 | 4.5231 | -0.038 (-0.84%) | 348,793 |
27 Oct 2003 | CNY | 4.6154 | 4.6154 | 4.5231 | 4.5615 | 4.5615 | -0.054 (-1.17%) | 234,221 |
24 Oct 2003 | CNY | 4.6539 | 4.6769 | 4.6077 | 4.6154 | 4.6154 | -0.038 (-0.83%) | 218,010 |
23 Oct 2003 | CNY | 4.6615 | 4.7231 | 4.6462 | 4.6539 | 4.6539 | -0.031 (-0.66%) | 235,170 |
22 Oct 2003 | CNY | 4.6154 | 4.7385 | 4.5615 | 4.6846 | 4.6846 | +0.1 (+2.18%) | 284,497 |
21 Oct 2003 | CNY | 4.6154 | 4.6154 | 4.5539 | 4.5846 | 4.5846 | -0.015 (-0.33%) | 127,396 |
20 Oct 2003 | CNY | 4.6385 | 4.7 | 4.5846 | 4.6 | 4.6 | -0.038 (-0.83%) | 145,847 |
17 Oct 2003 | CNY | 4.6385 | 4.7077 | 4.6231 | 4.6385 | 4.6385 | 0.0 (0.0%) | 109,205 |
16 Oct 2003 | CNY | 4.7 | 4.7154 | 4.6385 | 4.6385 | 4.6385 | -0.1 (-2.11%) | 145,379 |
15 Oct 2003 | CNY | 4.7308 | 4.7846 | 4.7231 | 4.7385 | 4.7385 | +0.008 (+0.16%) | 138,232 |
14 Oct 2003 | CNY | 4.7462 | 4.7923 | 4.7077 | 4.7308 | 4.7308 | -0.008 (-0.16%) | 142,638 |
13 Oct 2003 | CNY | 4.8308 | 4.8308 | 4.7385 | 4.7385 | 4.7385 | -0.046 (-0.96%) | 280,334 |
10 Oct 2003 | CNY | 4.7154 | 4.8154 | 4.7 | 4.7846 | 4.7846 | +0.085 (+1.80%) | 271,995 |
9 Oct 2003 | CNY | 4.7077 | 4.7692 | 4.6923 | 4.7 | 4.7 | -0.046 (-0.97%) | 95,251 |
8 Oct 2003 | CNY | 4.6769 | 4.8 | 4.6231 | 4.7462 | 4.7462 | +0.1 (+2.15%) | 253,680 |
30 Sep 2003 | CNY | 4.6 | 4.6846 | 4.5846 | 4.6462 | 4.6462 | +0.046 (+1.00%) | 230,490 |
29 Sep 2003 | CNY | 4.7692 | 4.7692 | 4.5769 | 4.6 | 4.6 | -0.162 (-3.39%) | 357,175 |
26 Sep 2003 | CNY | 4.7462 | 4.8077 | 4.7462 | 4.7615 | 4.7615 | -0.008 (-0.16%) | 104,630 |
25 Sep 2003 | CNY | 4.8692 | 4.8846 | 4.7539 | 4.7692 | 4.7692 | -0.077 (-1.59%) | 184,704 |
24 Sep 2003 | CNY | 4.8154 | 4.8692 | 4.7692 | 4.8462 | 4.8462 | +0.015 (+0.32%) | 176,502 |
23 Sep 2003 | CNY | 4.7692 | 4.8462 | 4.7385 | 4.8308 | 4.8308 | +0.054 (+1.13%) | 176,226 |
22 Sep 2003 | CNY | 4.8077 | 4.8077 | 4.7539 | 4.7769 | 4.7769 | -0.008 (-0.16%) | 148,223 |