Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2003 | CNY | 6.195 | 6.225 | 6.175 | 6.185 | 6.185 | -0.01 (-0.16%) | 1,418,600 |
15 Oct 2003 | CNY | 6.19 | 6.25 | 6.165 | 6.195 | 6.195 | +0.005 (+0.08%) | 1,454,440 |
14 Oct 2003 | CNY | 6.2 | 6.24 | 6.155 | 6.19 | 6.19 | -0.01 (-0.16%) | 1,325,958 |
13 Oct 2003 | CNY | 6.21 | 6.235 | 6.18 | 6.2 | 6.2 | -0.01 (-0.16%) | 1,545,600 |
10 Oct 2003 | CNY | 6.15 | 6.23 | 6.125 | 6.21 | 6.21 | +0.06 (+0.98%) | 1,820,872 |
9 Oct 2003 | CNY | 6.175 | 6.21 | 6.14 | 6.15 | 6.15 | -0.025 (-0.40%) | 1,216,912 |
8 Oct 2003 | CNY | 6.125 | 6.18 | 6.11 | 6.175 | 6.175 | +0.035 (+0.57%) | 1,471,456 |
30 Sep 2003 | CNY | 6.1 | 6.15 | 6.08 | 6.14 | 6.14 | +0.025 (+0.41%) | 1,346,280 |
29 Sep 2003 | CNY | 6.155 | 6.155 | 6.09 | 6.115 | 6.115 | -0.04 (-0.65%) | 878,200 |
26 Sep 2003 | CNY | 6.165 | 6.2 | 6.14 | 6.155 | 6.155 | -0.01 (-0.16%) | 1,225,200 |
25 Sep 2003 | CNY | 6.175 | 6.2 | 6.15 | 6.165 | 6.165 | -0.01 (-0.16%) | 1,303,648 |
24 Sep 2003 | CNY | 6.17 | 6.235 | 6.15 | 6.175 | 6.175 | +0.005 (+0.08%) | 1,617,020 |
23 Sep 2003 | CNY | 6.155 | 6.2 | 6.125 | 6.17 | 6.17 | +0.015 (+0.24%) | 1,589,600 |
22 Sep 2003 | CNY | 6.155 | 6.205 | 6.12 | 6.155 | 6.155 | 0.0 (0.0%) | 1,471,400 |
19 Sep 2003 | CNY | 6.2 | 6.24 | 6.1 | 6.155 | 6.155 | -0.045 (-0.73%) | 1,125,600 |
18 Sep 2003 | CNY | 6.245 | 6.265 | 6.16 | 6.2 | 6.2 | -0.045 (-0.72%) | 1,125,000 |
17 Sep 2003 | CNY | 6.21 | 6.275 | 6.195 | 6.245 | 6.245 | +0.035 (+0.56%) | 1,779,800 |
16 Sep 2003 | CNY | 6.225 | 6.24 | 6.18 | 6.21 | 6.21 | -0.015 (-0.24%) | 1,259,792 |
15 Sep 2003 | CNY | 6.26 | 6.29 | 6.215 | 6.225 | 6.225 | -0.035 (-0.56%) | 1,434,200 |
12 Sep 2003 | CNY | 6.305 | 6.31 | 6.245 | 6.26 | 6.26 | -0.045 (-0.71%) | 1,415,200 |
11 Sep 2003 | CNY | 6.275 | 6.32 | 6.265 | 6.305 | 6.305 | +0.02 (+0.32%) | 1,879,800 |
10 Sep 2003 | CNY | 6.26 | 6.315 | 6.25 | 6.285 | 6.285 | +0.01 (+0.16%) | 1,951,800 |
9 Sep 2003 | CNY | 6.215 | 6.275 | 6.2 | 6.275 | 6.275 | +0.05 (+0.80%) | 1,947,234 |
8 Sep 2003 | CNY | 6.26 | 6.26 | 6.21 | 6.225 | 6.225 | -0.035 (-0.56%) | 1,258,040 |
5 Sep 2003 | CNY | 6.285 | 6.3 | 6.24 | 6.26 | 6.26 | -0.025 (-0.40%) | 1,491,236 |
4 Sep 2003 | CNY | 6.27 | 6.35 | 6.25 | 6.285 | 6.285 | +0.015 (+0.24%) | 2,579,600 |
3 Sep 2003 | CNY | 6.19 | 6.3 | 6.175 | 6.27 | 6.27 | +0.08 (+1.29%) | 3,188,824 |
2 Sep 2003 | CNY | 6.2 | 6.24 | 6.17 | 6.19 | 6.19 | -0.01 (-0.16%) | 1,458,600 |
1 Sep 2003 | CNY | 6.15 | 6.215 | 6.15 | 6.2 | 6.2 | +0.05 (+0.81%) | 1,714,200 |
29 Aug 2003 | CNY | 6.16 | 6.165 | 6.115 | 6.15 | 6.15 | -0.01 (-0.16%) | 1,590,400 |