Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | CNY | 2.5869 | 2.6303 | 2.5579 | 2.5869 | 2.5869 | +0.019 (+0.75%) | 616,161 |
30 Dec 2003 | CNY | 2.5869 | 2.611 | 2.5483 | 2.5676 | 2.5676 | -0.043 (-1.66%) | 727,039 |
29 Dec 2003 | CNY | 2.6544 | 2.6544 | 2.5965 | 2.611 | 2.611 | -0.068 (-2.52%) | 673,114 |
26 Dec 2003 | CNY | 2.6593 | 2.6834 | 2.6303 | 2.6786 | 2.6786 | +0.005 (+0.18%) | 587,480 |
25 Dec 2003 | CNY | 2.7268 | 2.7317 | 2.64 | 2.6737 | 2.6737 | -0.034 (-1.25%) | 1,115,863 |
24 Dec 2003 | CNY | 2.722 | 2.7606 | 2.6737 | 2.7075 | 2.7075 | +0.029 (+1.08%) | 945,333 |
23 Dec 2003 | CNY | 2.7027 | 2.7027 | 2.6544 | 2.6786 | 2.6786 | -0.015 (-0.54%) | 861,769 |
22 Dec 2003 | CNY | 2.5386 | 2.7751 | 2.5338 | 2.6931 | 2.6931 | +0.135 (+5.29%) | 1,292,851 |
19 Dec 2003 | CNY | 2.7461 | 2.7461 | 2.5338 | 2.5579 | 2.5579 | -0.164 (-6.03%) | 2,112,306 |
18 Dec 2003 | CNY | 2.8475 | 2.8475 | 2.611 | 2.722 | 2.722 | -0.082 (-2.93%) | 1,270,113 |
17 Dec 2003 | CNY | 2.8861 | 2.9199 | 2.7992 | 2.8041 | 2.8041 | -0.097 (-3.33%) | 1,157,212 |
16 Dec 2003 | CNY | 2.9585 | 2.9585 | 2.8716 | 2.9006 | 2.9006 | -0.082 (-2.75%) | 1,038,681 |
15 Dec 2003 | CNY | 2.9923 | 3.0116 | 2.9488 | 2.9826 | 2.9826 | -0.019 (-0.64%) | 732,617 |
12 Dec 2003 | CNY | 2.9971 | 3.0116 | 2.944 | 3.0019 | 3.0019 | 0.0 (0.0%) | 766,722 |
11 Dec 2003 | CNY | 3.0212 | 3.0212 | 2.9682 | 3.0019 | 3.0019 | -0.015 (-0.48%) | 962,402 |
10 Dec 2003 | CNY | 2.9633 | 3.0164 | 2.9633 | 3.0164 | 3.0164 | +0.024 (+0.81%) | 1,019,044 |
9 Dec 2003 | CNY | 3.0261 | 3.0261 | 2.944 | 2.9923 | 2.9923 | 0.0 (0.0%) | 681,936 |
8 Dec 2003 | CNY | 3.1033 | 3.1033 | 2.9537 | 2.9923 | 2.9923 | -0.077 (-2.52%) | 1,312,054 |
5 Dec 2003 | CNY | 3.0695 | 3.0743 | 2.9971 | 3.0695 | 3.0695 | 0.0 (0.0%) | 1,612,281 |
4 Dec 2003 | CNY | 2.9923 | 3.1853 | 2.9537 | 3.0695 | 3.0695 | +0.077 (+2.58%) | 5,142,424 |
3 Dec 2003 | CNY | 2.8571 | 2.9971 | 2.8523 | 2.9923 | 2.9923 | +0.097 (+3.33%) | 2,183,985 |
2 Dec 2003 | CNY | 2.8861 | 2.9633 | 2.8571 | 2.8958 | 2.8958 | +0.01 (+0.34%) | 2,013,702 |
1 Dec 2003 | CNY | 2.7896 | 2.9054 | 2.7896 | 2.8861 | 2.8861 | +0.106 (+3.82%) | 1,501,248 |
28 Nov 2003 | CNY | 2.751 | 2.8475 | 2.751 | 2.7799 | 2.7799 | +0.01 (+0.35%) | 713,816 |
27 Nov 2003 | CNY | 2.8958 | 2.9151 | 2.7654 | 2.7703 | 2.7703 | 0.0 (0.0%) | 1,739,166 |