Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2003 | CNY | 4.5 | 4.5929 | 4.5 | 4.5714 | 4.5714 | +0.029 (+0.63%) | 59,782 |
18 Sep 2003 | CNY | 4.5 | 4.5857 | 4.5 | 4.5429 | 4.5429 | -0.014 (-0.31%) | 94,360 |
17 Sep 2003 | CNY | 4.6429 | 4.6571 | 4.4857 | 4.5571 | 4.5571 | -0.121 (-2.60%) | 157,536 |
16 Sep 2003 | CNY | 4.6 | 4.6786 | 4.6 | 4.6786 | 4.6786 | +0.064 (+1.39%) | 119,154 |
15 Sep 2003 | CNY | 4.5857 | 4.7143 | 4.5857 | 4.6143 | 4.6143 | -0.043 (-0.92%) | 173,838 |
12 Sep 2003 | CNY | 4.8643 | 4.9143 | 4.65 | 4.6571 | 4.6571 | -0.207 (-4.26%) | 196,700 |
11 Sep 2003 | CNY | 4.9071 | 4.9357 | 4.8571 | 4.8643 | 4.8643 | -0.043 (-0.87%) | 100,336 |
10 Sep 2003 | CNY | 4.8929 | 4.9643 | 4.8571 | 4.9071 | 4.9071 | +0.007 (+0.14%) | 91,333 |
9 Sep 2003 | CNY | 4.8571 | 4.9214 | 4.8429 | 4.9 | 4.9 | +0.05 (+1.03%) | 132,720 |
8 Sep 2003 | CNY | 4.95 | 4.95 | 4.8071 | 4.85 | 4.85 | -0.1 (-2.02%) | 272,746 |
5 Sep 2003 | CNY | 5.0714 | 5.1071 | 4.9429 | 4.95 | 4.95 | -0.143 (-2.81%) | 281,946 |
4 Sep 2003 | CNY | 5.1071 | 5.1143 | 5.0214 | 5.0929 | 5.0929 | -0.014 (-0.28%) | 259,267 |
3 Sep 2003 | CNY | 4.9571 | 5.1429 | 4.8929 | 5.1071 | 5.1071 | +0.157 (+3.17%) | 477,846 |
2 Sep 2003 | CNY | 4.9643 | 4.9643 | 4.9 | 4.95 | 4.95 | +0.014 (+0.29%) | 218,085 |
1 Sep 2003 | CNY | 4.9071 | 4.9857 | 4.8786 | 4.9357 | 4.9357 | +0.036 (+0.73%) | 285,530 |
29 Aug 2003 | CNY | 4.9286 | 4.9286 | 4.8 | 4.9 | 4.9 | -0.057 (-1.15%) | 416,764 |
28 Aug 2003 | CNY | 5.0071 | 5.0571 | 4.9286 | 4.9571 | 4.9571 | -0.107 (-2.12%) | 287,000 |
27 Aug 2003 | CNY | 5.05 | 5.1071 | 5.0071 | 5.0643 | 5.0643 | +0.007 (+0.14%) | 372,958 |
26 Aug 2003 | CNY | 4.9143 | 5.1286 | 4.8643 | 5.0571 | 5.0571 | +0.143 (+2.91%) | 395,577 |
25 Aug 2003 | CNY | 4.9929 | 5 | 4.8929 | 4.9143 | 4.9143 | -0.079 (-1.57%) | 357,142 |
22 Aug 2003 | CNY | 4.9857 | 5.0214 | 4.9286 | 4.9929 | 4.9929 | 0.0 (0.0%) | 608,879 |
21 Aug 2003 | CNY | 5.1 | 5.1786 | 4.9857 | 4.9929 | 4.9929 | -0.114 (-2.24%) | 833,453 |
20 Aug 2003 | CNY | 4.9857 | 5.2143 | 4.9286 | 5.1071 | 5.1071 | +0.1 (+2.00%) | 1,783,709 |
19 Aug 2003 | CNY | 4.9214 | 5.1429 | 4.9 | 5.0071 | 5.0071 | +0.086 (+1.74%) | 2,045,006 |
18 Aug 2003 | CNY | 4.6857 | 4.9214 | 4.6429 | 4.9214 | 4.9214 | +0.236 (+5.03%) | 1,214,563 |
15 Aug 2003 | CNY | 4.6286 | 4.7 | 4.5929 | 4.6857 | 4.6857 | +0.05 (+1.08%) | 237,644 |
14 Aug 2003 | CNY | 4.5429 | 4.6571 | 4.5429 | 4.6357 | 4.6357 | +0.086 (+1.88%) | 350,630 |
13 Aug 2003 | CNY | 4.6071 | 4.6357 | 4.5357 | 4.55 | 4.55 | -0.014 (-0.31%) | 89,320 |
12 Aug 2003 | CNY | 4.5286 | 4.6429 | 4.5214 | 4.5643 | 4.5643 | +0.036 (+0.79%) | 153,300 |
11 Aug 2003 | CNY | 4.5714 | 4.5714 | 4.5 | 4.5286 | 4.5286 | -0.043 (-0.94%) | 154,840 |