Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2003 | CNY | 4.73 | 4.95 | 4.72 | 4.77 | 4.77 | +0.1 (+2.14%) | 5,036,900 |
25 Nov 2003 | CNY | 4.66 | 4.72 | 4.62 | 4.67 | 4.67 | +0.02 (+0.43%) | 2,989,500 |
24 Nov 2003 | CNY | 4.54 | 4.65 | 4.51 | 4.65 | 4.65 | +0.11 (+2.42%) | 1,713,500 |
21 Nov 2003 | CNY | 4.62 | 4.69 | 4.53 | 4.54 | 4.54 | -0.08 (-1.73%) | 1,800,800 |
20 Nov 2003 | CNY | 4.58 | 4.65 | 4.53 | 4.62 | 4.62 | +0.06 (+1.32%) | 2,021,800 |
19 Nov 2003 | CNY | 4.56 | 4.61 | 4.49 | 4.56 | 4.56 | +0.14 (+3.17%) | 1,487,000 |
18 Nov 2003 | CNY | 4.48 | 4.48 | 4.41 | 4.42 | 4.42 | -0.06 (-1.34%) | 301,700 |
17 Nov 2003 | CNY | 4.55 | 4.55 | 4.48 | 4.48 | 4.48 | -0.03 (-0.67%) | 467,200 |
14 Nov 2003 | CNY | 4.42 | 4.56 | 4.4 | 4.51 | 4.51 | +0.09 (+2.04%) | 1,294,800 |
13 Nov 2003 | CNY | 4.4 | 4.45 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 452,600 |
12 Nov 2003 | CNY | 4.47 | 4.47 | 4.38 | 4.4 | 4.4 | -0.07 (-1.57%) | 495,100 |
11 Nov 2003 | CNY | 4.48 | 4.5 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 594,700 |
10 Nov 2003 | CNY | 4.42 | 4.48 | 4.4 | 4.47 | 4.47 | +0.03 (+0.68%) | 441,400 |
7 Nov 2003 | CNY | 4.47 | 4.52 | 4.4 | 4.44 | 4.44 | -0.04 (-0.89%) | 994,400 |
6 Nov 2003 | CNY | 4.53 | 4.62 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 1,302,300 |
5 Nov 2003 | CNY | 4.55 | 4.59 | 4.5 | 4.54 | 4.54 | -0.01 (-0.22%) | 986,600 |
4 Nov 2003 | CNY | 4.45 | 4.65 | 4.44 | 4.55 | 4.55 | +0.08 (+1.79%) | 2,054,600 |
3 Nov 2003 | CNY | 4.45 | 4.5 | 4.4 | 4.47 | 4.47 | +0.02 (+0.45%) | 689,800 |
31 Oct 2003 | CNY | 4.4 | 4.5 | 4.38 | 4.45 | 4.45 | +0.03 (+0.68%) | 661,800 |
30 Oct 2003 | CNY | 4.44 | 4.44 | 4.36 | 4.42 | 4.42 | -0.03 (-0.67%) | 672,300 |
29 Oct 2003 | CNY | 4.48 | 4.51 | 4.4 | 4.45 | 4.45 | -0.01 (-0.22%) | 1,394,000 |
28 Oct 2003 | CNY | 4.5 | 4.53 | 4.4 | 4.46 | 4.46 | -0.04 (-0.89%) | 1,310,600 |
27 Oct 2003 | CNY | 4.49 | 4.54 | 4.39 | 4.5 | 4.5 | -0.08 (-1.75%) | 1,342,300 |
24 Oct 2003 | CNY | 4.56 | 4.68 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 812,800 |
23 Oct 2003 | CNY | 4.64 | 4.72 | 4.6 | 4.62 | 4.62 | -0.05 (-1.07%) | 937,500 |
22 Oct 2003 | CNY | 4.58 | 4.7 | 4.51 | 4.67 | 4.67 | +0.09 (+1.97%) | 1,939,000 |
21 Oct 2003 | CNY | 4.58 | 4.63 | 4.47 | 4.58 | 4.58 | -0.01 (-0.22%) | 1,100,300 |
20 Oct 2003 | CNY | 4.58 | 4.65 | 4.57 | 4.59 | 4.59 | 0.0 (0.0%) | 586,000 |
17 Oct 2003 | CNY | 4.56 | 4.63 | 4.56 | 4.59 | 4.59 | +0.01 (+0.22%) | 932,200 |
16 Oct 2003 | CNY | 4.7 | 4.72 | 4.56 | 4.58 | 4.58 | -0.17 (-3.58%) | 2,222,200 |