Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2003 | CNY | 3.9872 | 4.0064 | 3.75 | 3.8141 | 3.8141 | -0.16 (-4.03%) | 10,394,339 |
18 Dec 2003 | CNY | 3.8782 | 4 | 3.8526 | 3.9744 | 3.9744 | +0.083 (+2.14%) | 7,265,422 |
17 Dec 2003 | CNY | 3.9872 | 4.0385 | 3.8782 | 3.891 | 3.891 | -0.103 (-2.57%) | 9,065,233 |
16 Dec 2003 | CNY | 3.9359 | 4.0833 | 3.8846 | 3.9936 | 3.9936 | +0.058 (+1.47%) | 22,786,325 |
15 Dec 2003 | CNY | 3.8462 | 3.9487 | 3.8205 | 3.9359 | 3.9359 | +0.128 (+3.37%) | 15,744,359 |
12 Dec 2003 | CNY | 3.7821 | 3.8077 | 3.7115 | 3.8077 | 3.8077 | +0.026 (+0.68%) | 4,410,173 |
11 Dec 2003 | CNY | 3.7949 | 3.8077 | 3.7308 | 3.7821 | 3.7821 | -0.013 (-0.34%) | 3,474,918 |
10 Dec 2003 | CNY | 3.718 | 3.8141 | 3.7051 | 3.7949 | 3.7949 | +0.058 (+1.54%) | 4,246,699 |
9 Dec 2003 | CNY | 3.6923 | 3.7372 | 3.6731 | 3.7372 | 3.7372 | +0.032 (+0.87%) | 2,223,299 |
8 Dec 2003 | CNY | 3.7885 | 3.7885 | 3.6923 | 3.7051 | 3.7051 | -0.077 (-2.04%) | 3,372,021 |
5 Dec 2003 | CNY | 3.8333 | 3.8654 | 3.7564 | 3.7821 | 3.7821 | -0.051 (-1.34%) | 4,031,483 |
4 Dec 2003 | CNY | 3.718 | 3.8846 | 3.6923 | 3.8333 | 3.8333 | +0.102 (+2.75%) | 8,475,637 |
3 Dec 2003 | CNY | 3.7692 | 3.7692 | 3.6859 | 3.7308 | 3.7308 | -0.038 (-1.02%) | 5,717,950 |
2 Dec 2003 | CNY | 3.8462 | 3.8526 | 3.75 | 3.7692 | 3.7692 | -0.077 (-2.00%) | 6,520,647 |
1 Dec 2003 | CNY | 3.7821 | 3.8782 | 3.718 | 3.8462 | 3.8462 | +0.077 (+2.04%) | 6,288,764 |
28 Nov 2003 | CNY | 3.7308 | 3.8013 | 3.6795 | 3.7692 | 3.7692 | +0.038 (+1.03%) | 5,175,150 |
27 Nov 2003 | CNY | 3.8974 | 3.9231 | 3.7244 | 3.7308 | 3.7308 | -0.167 (-4.27%) | 8,127,064 |
26 Nov 2003 | CNY | 3.8462 | 3.9615 | 3.8462 | 3.8974 | 3.8974 | +0.096 (+2.53%) | 17,407,526 |
25 Nov 2003 | CNY | 3.7949 | 3.8333 | 3.718 | 3.8013 | 3.8013 | +0.013 (+0.34%) | 13,924,324 |
24 Nov 2003 | CNY | 3.6218 | 3.8077 | 3.5833 | 3.7885 | 3.7885 | +0.147 (+4.05%) | 11,769,301 |
21 Nov 2003 | CNY | 3.6539 | 3.75 | 3.5641 | 3.641 | 3.641 | +0.032 (+0.89%) | 11,866,228 |
20 Nov 2003 | CNY | 3.4744 | 3.6282 | 3.4231 | 3.609 | 3.609 | +0.128 (+3.68%) | 7,770,587 |
19 Nov 2003 | CNY | 3.4167 | 3.5128 | 3.3846 | 3.4808 | 3.4808 | +0.058 (+1.69%) | 2,645,276 |
18 Nov 2003 | CNY | 3.5256 | 3.5449 | 3.4039 | 3.4231 | 3.4231 | -0.09 (-2.55%) | 2,593,610 |
17 Nov 2003 | CNY | 3.4808 | 3.5256 | 3.4295 | 3.5128 | 3.5128 | +0.032 (+0.92%) | 2,184,466 |
14 Nov 2003 | CNY | 3.5128 | 3.5577 | 3.391 | 3.4808 | 3.4808 | -0.038 (-1.09%) | 4,621,548 |
13 Nov 2003 | CNY | 3.4872 | 3.5833 | 3.4615 | 3.5192 | 3.5192 | +0.032 (+0.92%) | 3,995,130 |
12 Nov 2003 | CNY | 3.6603 | 3.6731 | 3.4744 | 3.4872 | 3.4872 | -0.199 (-5.39%) | 6,135,550 |
11 Nov 2003 | CNY | 3.718 | 3.7436 | 3.6218 | 3.6859 | 3.6859 | -0.006 (-0.17%) | 4,674,474 |
10 Nov 2003 | CNY | 3.5897 | 3.7115 | 3.5769 | 3.6923 | 3.6923 | +0.09 (+2.49%) | 6,220,879 |