Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2003 | CNY | 6.66 | 6.7 | 6.53 | 6.58 | 6.58 | -0.03 (-0.45%) | 4,277,882 |
3 Dec 2003 | CNY | 6.45 | 6.66 | 6.37 | 6.61 | 6.61 | +0.16 (+2.48%) | 4,244,022 |
2 Dec 2003 | CNY | 6.52 | 6.52 | 6.4 | 6.45 | 6.45 | -0.06 (-0.92%) | 1,310,371 |
1 Dec 2003 | CNY | 6.42 | 6.53 | 6.42 | 6.51 | 6.51 | +0.07 (+1.09%) | 1,258,633 |
28 Nov 2003 | CNY | 6.32 | 6.46 | 6.32 | 6.44 | 6.44 | +0.1 (+1.58%) | 668,359 |
27 Nov 2003 | CNY | 6.43 | 6.46 | 6.32 | 6.34 | 6.34 | -0.1 (-1.55%) | 765,802 |
26 Nov 2003 | CNY | 6.45 | 6.47 | 6.35 | 6.44 | 6.44 | -0.03 (-0.46%) | 1,206,961 |
25 Nov 2003 | CNY | 6.5 | 6.6 | 6.41 | 6.47 | 6.47 | -0.02 (-0.31%) | 1,789,791 |
24 Nov 2003 | CNY | 6.3 | 6.63 | 6.28 | 6.49 | 6.49 | +0.18 (+2.85%) | 1,906,140 |
21 Nov 2003 | CNY | 6.44 | 6.47 | 6.28 | 6.31 | 6.31 | -0.13 (-2.02%) | 1,185,520 |
20 Nov 2003 | CNY | 6.25 | 6.47 | 6.24 | 6.44 | 6.44 | +0.19 (+3.04%) | 2,253,125 |
19 Nov 2003 | CNY | 6.14 | 6.29 | 6.14 | 6.25 | 6.25 | +0.1 (+1.63%) | 597,629 |
18 Nov 2003 | CNY | 6.26 | 6.27 | 6.12 | 6.15 | 6.15 | -0.12 (-1.91%) | 547,998 |
17 Nov 2003 | CNY | 6.25 | 6.4 | 6.22 | 6.27 | 6.27 | +0.03 (+0.48%) | 984,395 |
14 Nov 2003 | CNY | 6.23 | 6.26 | 6.17 | 6.24 | 6.24 | +0.01 (+0.16%) | 424,259 |
13 Nov 2003 | CNY | 6.13 | 6.26 | 6.13 | 6.23 | 6.23 | +0.1 (+1.63%) | 747,733 |
12 Nov 2003 | CNY | 6.19 | 6.22 | 6.12 | 6.13 | 6.13 | -0.04 (-0.65%) | 515,348 |
11 Nov 2003 | CNY | 6.14 | 6.2 | 6.12 | 6.17 | 6.17 | +0.06 (+0.98%) | 426,505 |
10 Nov 2003 | CNY | 6.11 | 6.12 | 6.05 | 6.11 | 6.11 | 0.0 (0.0%) | 374,428 |
7 Nov 2003 | CNY | 6.08 | 6.13 | 5.99 | 6.11 | 6.11 | +0.01 (+0.16%) | 1,362,691 |
6 Nov 2003 | CNY | 6.23 | 6.23 | 6.04 | 6.1 | 6.1 | -0.12 (-1.93%) | 724,084 |
5 Nov 2003 | CNY | 6.25 | 6.35 | 6.15 | 6.22 | 6.22 | -0.03 (-0.48%) | 619,758 |
4 Nov 2003 | CNY | 6.2 | 6.34 | 6.2 | 6.25 | 6.25 | +0.05 (+0.81%) | 923,471 |
3 Nov 2003 | CNY | 6.15 | 6.25 | 6.14 | 6.2 | 6.2 | +0.05 (+0.81%) | 409,268 |
31 Oct 2003 | CNY | 6.14 | 6.24 | 6.11 | 6.15 | 6.15 | +0.01 (+0.16%) | 351,899 |
30 Oct 2003 | CNY | 6.12 | 6.21 | 6.08 | 6.14 | 6.14 | +0.04 (+0.66%) | 638,056 |
29 Oct 2003 | CNY | 6.34 | 6.35 | 6 | 6.1 | 6.1 | -0.24 (-3.79%) | 1,167,300 |
28 Oct 2003 | CNY | 6.31 | 6.39 | 6.3 | 6.34 | 6.34 | 0.0 (0.0%) | 553,302 |
27 Oct 2003 | CNY | 6.44 | 6.45 | 6.29 | 6.34 | 6.34 | -0.1 (-1.55%) | 748,125 |
24 Oct 2003 | CNY | 6.46 | 6.51 | 6.4 | 6.44 | 6.44 | -0.03 (-0.46%) | 422,278 |