Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2003 | CNY | 0.958 | 0.9599 | 0.9167 | 0.9205 | 0.9205 | -0.041 (-4.29%) | 5,487,336 |
5 Nov 2003 | CNY | 0.9768 | 0.9993 | 0.9599 | 0.9618 | 0.9618 | -0.015 (-1.54%) | 3,630,738 |
4 Nov 2003 | CNY | 0.9674 | 0.9843 | 0.9561 | 0.9768 | 0.9768 | +0.019 (+1.96%) | 6,927,103 |
3 Nov 2003 | CNY | 0.9674 | 0.9768 | 0.9543 | 0.958 | 0.958 | -0.009 (-0.97%) | 2,238,015 |
31 Oct 2003 | CNY | 0.9543 | 0.9881 | 0.9543 | 0.9674 | 0.9674 | +0.011 (+1.18%) | 2,039,299 |
30 Oct 2003 | CNY | 0.9749 | 0.9749 | 0.9486 | 0.9561 | 0.9561 | -0.023 (-2.31%) | 3,279,169 |
29 Oct 2003 | CNY | 1.0012 | 1.005 | 0.9543 | 0.9787 | 0.9787 | -0.022 (-2.25%) | 3,451,118 |
28 Oct 2003 | CNY | 0.9937 | 1.005 | 0.973 | 1.0012 | 1.0012 | -0.002 (-0.19%) | 5,036,424 |
27 Oct 2003 | CNY | 1.0876 | 1.0876 | 0.9937 | 1.0031 | 1.0031 | -0.098 (-8.88%) | 8,746,723 |
24 Oct 2003 | CNY | 1.1177 | 1.1252 | 1.0989 | 1.1008 | 1.1008 | -0.017 (-1.51%) | 1,628,666 |
23 Oct 2003 | CNY | 1.144 | 1.1496 | 1.1177 | 1.1177 | 1.1177 | -0.022 (-1.97%) | 2,539,080 |
22 Oct 2003 | CNY | 1.1196 | 1.1553 | 1.1045 | 1.1402 | 1.1402 | +0.028 (+2.53%) | 4,216,307 |
21 Oct 2003 | CNY | 1.0745 | 1.1233 | 1.0745 | 1.1121 | 1.1121 | +0.034 (+3.14%) | 3,209,314 |
20 Oct 2003 | CNY | 1.097 | 1.1083 | 1.0745 | 1.0782 | 1.0782 | -0.026 (-2.38%) | 1,810,602 |
17 Oct 2003 | CNY | 1.1008 | 1.1271 | 1.097 | 1.1045 | 1.1045 | +0.002 (+0.16%) | 862,731 |
16 Oct 2003 | CNY | 1.1459 | 1.1459 | 1.0989 | 1.1027 | 1.1027 | -0.039 (-3.45%) | 2,520,091 |
15 Oct 2003 | CNY | 1.1083 | 1.2022 | 1.1027 | 1.1421 | 1.1421 | +0.038 (+3.40%) | 7,822,084 |
14 Oct 2003 | CNY | 1.1214 | 1.1233 | 1.1008 | 1.1045 | 1.1045 | -0.021 (-1.84%) | 848,432 |
13 Oct 2003 | CNY | 1.1365 | 1.1384 | 1.1139 | 1.1252 | 1.1252 | -0.006 (-0.50%) | 1,847,408 |
10 Oct 2003 | CNY | 1.0933 | 1.1308 | 1.0895 | 1.1308 | 1.1308 | +0.034 (+3.08%) | 2,212,276 |
9 Oct 2003 | CNY | 1.0951 | 1.1064 | 1.0933 | 1.097 | 1.097 | +0.002 (+0.17%) | 1,171,835 |
8 Oct 2003 | CNY | 1.1027 | 1.1064 | 1.0839 | 1.0951 | 1.0951 | -0.008 (-0.69%) | 1,412,691 |
30 Sep 2003 | CNY | 1.1064 | 1.1196 | 1.082 | 1.1027 | 1.1027 | -0.004 (-0.33%) | 2,123,639 |
29 Sep 2003 | CNY | 1.1571 | 1.1628 | 1.1027 | 1.1064 | 1.1064 | -0.053 (-4.54%) | 3,178,209 |
26 Sep 2003 | CNY | 1.1647 | 1.1872 | 1.1534 | 1.159 | 1.159 | -0.011 (-0.97%) | 1,881,394 |
25 Sep 2003 | CNY | 1.1947 | 1.1947 | 1.1684 | 1.1703 | 1.1703 | -0.024 (-2.04%) | 838,302 |
24 Sep 2003 | CNY | 1.1797 | 1.1966 | 1.174 | 1.1947 | 1.1947 | +0.015 (+1.27%) | 1,745,069 |
23 Sep 2003 | CNY | 1.1665 | 1.1816 | 1.1647 | 1.1797 | 1.1797 | +0.004 (+0.32%) | 1,229,675 |
22 Sep 2003 | CNY | 1.191 | 1.191 | 1.1647 | 1.1759 | 1.1759 | -0.006 (-0.48%) | 1,020,360 |
19 Sep 2003 | CNY | 1.1797 | 1.1891 | 1.1665 | 1.1816 | 1.1816 | +0.006 (+0.48%) | 855,103 |