Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2003 | CNY | 3.1154 | 3.2077 | 3.1154 | 3.1154 | 3.1154 | -0.162 (-4.93%) | 780,429 |
18 Dec 2003 | CNY | 3.4 | 3.4 | 3.2769 | 3.2769 | 3.2769 | -0.169 (-4.91%) | 1,197,560 |
17 Dec 2003 | CNY | 3.6769 | 3.6769 | 3.4 | 3.4462 | 3.4462 | -0.131 (-3.65%) | 4,627,855 |
16 Dec 2003 | CNY | 3.5769 | 3.5769 | 3.5769 | 3.5769 | 3.5769 | +0.169 (+4.97%) | 1,427,362 |
15 Dec 2003 | CNY | 3.4077 | 3.4077 | 3.4077 | 3.4077 | 3.4077 | +0.162 (+4.98%) | 885,922 |
12 Dec 2003 | CNY | 3.1539 | 3.2539 | 3.1 | 3.2462 | 3.2462 | +0.069 (+2.18%) | 1,217,539 |
11 Dec 2003 | CNY | 3.2 | 3.2154 | 3.1385 | 3.1769 | 3.1769 | +0.015 (+0.49%) | 888,027 |
10 Dec 2003 | CNY | 3.1154 | 3.1692 | 3.0692 | 3.1615 | 3.1615 | +0.092 (+3.01%) | 822,929 |
9 Dec 2003 | CNY | 3.1385 | 3.1385 | 3.0462 | 3.0692 | 3.0692 | -0.092 (-2.92%) | 627,980 |
8 Dec 2003 | CNY | 3.0308 | 3.1769 | 3.0154 | 3.1615 | 3.1615 | +0.138 (+4.58%) | 2,871,830 |
5 Dec 2003 | CNY | 2.8769 | 3.0231 | 2.8769 | 3.0231 | 3.0231 | +0.146 (+5.08%) | 1,606,826 |
4 Dec 2003 | CNY | 2.8692 | 2.8846 | 2.8385 | 2.8769 | 2.8769 | -0.008 (-0.27%) | 460,262 |
3 Dec 2003 | CNY | 2.9308 | 2.9462 | 2.8462 | 2.8846 | 2.8846 | -0.046 (-1.58%) | 662,797 |
2 Dec 2003 | CNY | 2.9692 | 2.9692 | 2.8539 | 2.9308 | 2.9308 | +0.054 (+1.87%) | 1,052,148 |
1 Dec 2003 | CNY | 2.7385 | 2.8769 | 2.7385 | 2.8769 | 2.8769 | +0.138 (+5.05%) | 516,200 |
27 Nov 2003 | CNY | 2.8769 | 2.8923 | 2.7385 | 2.7385 | 2.7385 | -0.146 (-5.06%) | 974,282 |
26 Nov 2003 | CNY | 2.9308 | 2.9462 | 2.8462 | 2.8846 | 2.8846 | -0.023 (-0.79%) | 659,366 |
25 Nov 2003 | CNY | 2.8462 | 2.9615 | 2.8385 | 2.9077 | 2.9077 | +0.061 (+2.16%) | 1,246,356 |
24 Nov 2003 | CNY | 2.8 | 2.8462 | 2.7692 | 2.8462 | 2.8462 | +0.069 (+2.50%) | 752,545 |
21 Nov 2003 | CNY | 2.8231 | 2.9 | 2.7385 | 2.7769 | 2.7769 | -0.015 (-0.55%) | 1,104,552 |
20 Nov 2003 | CNY | 2.7077 | 2.8231 | 2.6846 | 2.7923 | 2.7923 | +0.077 (+2.83%) | 1,024,137 |
19 Nov 2003 | CNY | 2.6539 | 2.7154 | 2.6 | 2.7154 | 2.7154 | +0.085 (+3.22%) | 491,251 |
18 Nov 2003 | CNY | 2.6615 | 2.7154 | 2.6 | 2.6308 | 2.6308 | -0.046 (-1.72%) | 354,095 |
17 Nov 2003 | CNY | 2.6615 | 2.6769 | 2.5923 | 2.6769 | 2.6769 | -0.008 (-0.29%) | 314,947 |
14 Nov 2003 | CNY | 2.6692 | 2.7231 | 2.6615 | 2.6846 | 2.6846 | +0.008 (+0.29%) | 373,343 |
13 Nov 2003 | CNY | 2.6385 | 2.7231 | 2.5846 | 2.6769 | 2.6769 | +0.085 (+3.26%) | 769,020 |
12 Nov 2003 | CNY | 2.6539 | 2.6539 | 2.5846 | 2.5923 | 2.5923 | -0.085 (-3.16%) | 325,245 |
11 Nov 2003 | CNY | 2.6154 | 2.6923 | 2.5769 | 2.6769 | 2.6769 | +0.038 (+1.46%) | 382,746 |
10 Nov 2003 | CNY | 2.5692 | 2.6539 | 2.5615 | 2.6385 | 2.6385 | -0.061 (-2.28%) | 626,121 |
7 Nov 2003 | CNY | 2.7077 | 2.7692 | 2.7 | 2.7 | 2.7 | -0.139 (-4.88%) | 556,530 |