Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | CNY | 1.9168 | 1.9377 | 1.8875 | 1.9042 | 1.9042 | -0.015 (-0.77%) | 4,438,469 |
24 Dec 2003 | CNY | 1.8979 | 1.9273 | 1.8812 | 1.9189 | 1.9189 | +0.015 (+0.77%) | 4,649,390 |
23 Dec 2003 | CNY | 1.8917 | 1.921 | 1.8644 | 1.9042 | 1.9042 | +0.023 (+1.22%) | 5,748,412 |
22 Dec 2003 | CNY | 1.8121 | 1.8854 | 1.8058 | 1.8812 | 1.8812 | +0.059 (+3.22%) | 6,420,501 |
19 Dec 2003 | CNY | 1.8477 | 1.8686 | 1.7932 | 1.8225 | 1.8225 | -0.032 (-1.70%) | 5,433,932 |
18 Dec 2003 | CNY | 1.8644 | 1.8644 | 1.8309 | 1.854 | 1.854 | -0.01 (-0.56%) | 2,465,411 |
17 Dec 2003 | CNY | 1.833 | 1.8833 | 1.8267 | 1.8644 | 1.8644 | +0.019 (+1.02%) | 7,341,868 |
16 Dec 2003 | CNY | 1.8435 | 1.8602 | 1.8141 | 1.8456 | 1.8456 | +0.002 (+0.11%) | 4,334,853 |
15 Dec 2003 | CNY | 1.8121 | 1.854 | 1.8037 | 1.8435 | 1.8435 | +0.021 (+1.15%) | 6,202,615 |
12 Dec 2003 | CNY | 1.8079 | 1.8393 | 1.8016 | 1.8225 | 1.8225 | +0.015 (+0.81%) | 3,862,128 |
11 Dec 2003 | CNY | 1.8079 | 1.8204 | 1.7974 | 1.8079 | 1.8079 | 0.0 (0.0%) | 1,993,426 |
10 Dec 2003 | CNY | 1.7806 | 1.81 | 1.7785 | 1.8079 | 1.8079 | +0.023 (+1.29%) | 2,083,876 |
9 Dec 2003 | CNY | 1.7806 | 1.7848 | 1.7471 | 1.7848 | 1.7848 | -0.002 (-0.12%) | 1,870,678 |
8 Dec 2003 | CNY | 1.8225 | 1.833 | 1.7702 | 1.7869 | 1.7869 | -0.036 (-1.95%) | 2,877,774 |
5 Dec 2003 | CNY | 1.8644 | 1.8854 | 1.8037 | 1.8225 | 1.8225 | -0.04 (-2.14%) | 5,422,570 |
4 Dec 2003 | CNY | 1.8917 | 1.9105 | 1.8519 | 1.8623 | 1.8623 | -0.019 (-1.00%) | 4,603,163 |
3 Dec 2003 | CNY | 1.856 | 1.8875 | 1.8456 | 1.8812 | 1.8812 | +0.027 (+1.47%) | 7,860,376 |
2 Dec 2003 | CNY | 1.8812 | 1.9021 | 1.8456 | 1.854 | 1.854 | -0.021 (-1.11%) | 6,583,968 |
1 Dec 2003 | CNY | 1.8288 | 1.8958 | 1.8288 | 1.8749 | 1.8749 | +0.052 (+2.88%) | 11,492,948 |
28 Nov 2003 | CNY | 1.7869 | 1.8393 | 1.7869 | 1.8225 | 1.8225 | +0.031 (+1.75%) | 8,467,483 |
27 Nov 2003 | CNY | 1.8016 | 1.81 | 1.7848 | 1.7911 | 1.7911 | -0.011 (-0.58%) | 3,144,561 |
26 Nov 2003 | CNY | 1.8016 | 1.81 | 1.7806 | 1.8016 | 1.8016 | -0.002 (-0.12%) | 1,928,820 |
25 Nov 2003 | CNY | 1.7576 | 1.8183 | 1.7555 | 1.8037 | 1.8037 | +0.044 (+2.50%) | 8,255,683 |
24 Nov 2003 | CNY | 1.7241 | 1.7639 | 1.7115 | 1.7597 | 1.7597 | +0.029 (+1.69%) | 4,115,530 |
21 Nov 2003 | CNY | 1.7597 | 1.7639 | 1.7178 | 1.7304 | 1.7304 | -0.029 (-1.67%) | 2,151,938 |
20 Nov 2003 | CNY | 1.7429 | 1.7702 | 1.7262 | 1.7597 | 1.7597 | +0.017 (+0.96%) | 3,274,212 |
19 Nov 2003 | CNY | 1.7304 | 1.7534 | 1.7157 | 1.7429 | 1.7429 | 0.0 (0.0%) | 2,846,879 |