Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | CNY | 4.3561 | 4.4167 | 4.2803 | 4.3788 | 4.3788 | +0.023 (+0.52%) | 317,510 |
17 Dec 2003 | CNY | 4.4697 | 4.4697 | 4.3333 | 4.3561 | 4.3561 | -0.091 (-2.04%) | 204,679 |
16 Dec 2003 | CNY | 4.4697 | 4.4697 | 4.3864 | 4.447 | 4.447 | -0.023 (-0.51%) | 102,669 |
15 Dec 2003 | CNY | 4.5076 | 4.5152 | 4.4167 | 4.4697 | 4.4697 | +0.03 (+0.68%) | 104,940 |
12 Dec 2003 | CNY | 4.3939 | 4.5076 | 4.3939 | 4.4394 | 4.4394 | +0.023 (+0.51%) | 169,197 |
11 Dec 2003 | CNY | 4.4697 | 4.4697 | 4.3864 | 4.4167 | 4.4167 | -0.053 (-1.19%) | 202,224 |
10 Dec 2003 | CNY | 4.4924 | 4.4924 | 4.3788 | 4.4697 | 4.4697 | 0.0 (0.0%) | 289,700 |
9 Dec 2003 | CNY | 4.5606 | 4.5606 | 4.4621 | 4.4697 | 4.4697 | -0.083 (-1.83%) | 111,095 |
8 Dec 2003 | CNY | 4.5682 | 4.5758 | 4.5303 | 4.553 | 4.553 | -0.008 (-0.17%) | 99,264 |
5 Dec 2003 | CNY | 4.5076 | 4.6439 | 4.4924 | 4.5606 | 4.5606 | +0.045 (+1.01%) | 165,910 |
4 Dec 2003 | CNY | 4.553 | 4.5682 | 4.4773 | 4.5152 | 4.5152 | -0.053 (-1.16%) | 322,608 |
3 Dec 2003 | CNY | 4.5758 | 4.6667 | 4.553 | 4.5682 | 4.5682 | -0.03 (-0.66%) | 232,673 |
2 Dec 2003 | CNY | 4.6667 | 4.7349 | 4.5909 | 4.5985 | 4.5985 | -0.091 (-1.94%) | 420,406 |
1 Dec 2003 | CNY | 4.6667 | 4.697 | 4.6212 | 4.6894 | 4.6894 | +0.068 (+1.48%) | 299,518 |
28 Nov 2003 | CNY | 4.6288 | 4.7273 | 4.5909 | 4.6212 | 4.6212 | -0.061 (-1.29%) | 424,463 |
27 Nov 2003 | CNY | 4.5227 | 4.8485 | 4.4621 | 4.6818 | 4.6818 | +0.167 (+3.69%) | 4,716,340 |
26 Nov 2003 | CNY | 4.5833 | 4.6136 | 4.4849 | 4.5152 | 4.5152 | -0.045 (-1.00%) | 218,460 |
25 Nov 2003 | CNY | 4.5076 | 4.6591 | 4.5076 | 4.5606 | 4.5606 | +0.015 (+0.33%) | 1,621,630 |
24 Nov 2003 | CNY | 4.3485 | 4.5682 | 4.3485 | 4.5455 | 4.5455 | +0.121 (+2.74%) | 289,204 |
21 Nov 2003 | CNY | 4.5682 | 4.5758 | 4.4167 | 4.4242 | 4.4242 | -0.121 (-2.67%) | 170,016 |
20 Nov 2003 | CNY | 4.3939 | 4.5985 | 4.3939 | 4.5455 | 4.5455 | +0.053 (+1.18%) | 2,019,204 |
19 Nov 2003 | CNY | 4.3864 | 4.553 | 4.3864 | 4.4924 | 4.4924 | -0.015 (-0.34%) | 609,246 |
18 Nov 2003 | CNY | 4.4318 | 4.5152 | 4.4318 | 4.5076 | 4.5076 | +0.03 (+0.68%) | 440,981 |
17 Nov 2003 | CNY | 4.2652 | 4.4773 | 4.2652 | 4.4773 | 4.4773 | +0.106 (+2.43%) | 290,085 |
14 Nov 2003 | CNY | 4.2121 | 4.4318 | 4.2121 | 4.3712 | 4.3712 | +0.144 (+3.40%) | 132,902 |
13 Nov 2003 | CNY | 4.1818 | 4.25 | 4.1818 | 4.2273 | 4.2273 | +0.023 (+0.54%) | 32,196 |
12 Nov 2003 | CNY | 4.25 | 4.2955 | 4.1667 | 4.2046 | 4.2046 | -0.03 (-0.72%) | 106,062 |
11 Nov 2003 | CNY | 4.2424 | 4.3182 | 4.2349 | 4.2349 | 4.2349 | +0.008 (+0.18%) | 118,800 |
10 Nov 2003 | CNY | 4.2424 | 4.25 | 4.1667 | 4.2273 | 4.2273 | -0.053 (-1.24%) | 362,737 |
7 Nov 2003 | CNY | 4.5076 | 4.5076 | 4.2727 | 4.2803 | 4.2803 | -0.22 (-4.88%) | 446,556 |