Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2003 | CNY | 4.4621 | 4.4621 | 4.3636 | 4.3864 | 4.3864 | -0.076 (-1.70%) | 290,664 |
16 Sep 2003 | CNY | 4.4318 | 4.4621 | 4.3561 | 4.4621 | 4.4621 | +0.045 (+1.03%) | 285,143 |
15 Sep 2003 | CNY | 4.3939 | 4.4318 | 4.3561 | 4.4167 | 4.4167 | +0.023 (+0.52%) | 392,583 |
12 Sep 2003 | CNY | 4.5455 | 4.5455 | 4.3939 | 4.3939 | 4.3939 | -0.144 (-3.17%) | 461,604 |
11 Sep 2003 | CNY | 4.5455 | 4.5758 | 4.5076 | 4.5379 | 4.5379 | -0.008 (-0.17%) | 275,827 |
10 Sep 2003 | CNY | 4.5227 | 4.553 | 4.4849 | 4.5455 | 4.5455 | +0.023 (+0.50%) | 196,681 |
9 Sep 2003 | CNY | 4.4924 | 4.5682 | 4.4924 | 4.5227 | 4.5227 | -0.008 (-0.17%) | 249,549 |
8 Sep 2003 | CNY | 4.5455 | 4.5455 | 4.4924 | 4.5303 | 4.5303 | -0.061 (-1.32%) | 436,537 |
5 Sep 2003 | CNY | 4.6894 | 4.6894 | 4.5758 | 4.5909 | 4.5909 | -0.106 (-2.26%) | 408,932 |
4 Sep 2003 | CNY | 4.6591 | 4.7197 | 4.6364 | 4.697 | 4.697 | +0.045 (+0.98%) | 434,637 |
3 Sep 2003 | CNY | 4.6364 | 4.6742 | 4.5985 | 4.6515 | 4.6515 | +0.015 (+0.33%) | 402,362 |
2 Sep 2003 | CNY | 4.697 | 4.7121 | 4.6212 | 4.6364 | 4.6364 | -0.045 (-0.97%) | 509,541 |
1 Sep 2003 | CNY | 4.5758 | 4.6894 | 4.5455 | 4.6818 | 4.6818 | +0.121 (+2.66%) | 665,307 |
29 Aug 2003 | CNY | 4.5758 | 4.5758 | 4.4773 | 4.5606 | 4.5606 | -0.015 (-0.33%) | 784,853 |
28 Aug 2003 | CNY | 4.6591 | 4.6591 | 4.5682 | 4.5758 | 4.5758 | -0.076 (-1.63%) | 298,848 |
27 Aug 2003 | CNY | 4.6364 | 4.6742 | 4.6288 | 4.6515 | 4.6515 | +0.023 (+0.49%) | 249,144 |
26 Aug 2003 | CNY | 4.5606 | 4.6439 | 4.5606 | 4.6288 | 4.6288 | +0.023 (+0.49%) | 535,708 |
25 Aug 2003 | CNY | 4.7197 | 4.7349 | 4.5909 | 4.6061 | 4.6061 | -0.129 (-2.72%) | 597,696 |
22 Aug 2003 | CNY | 4.7424 | 4.7803 | 4.7273 | 4.7349 | 4.7349 | 0.0 (0.0%) | 300,234 |
21 Aug 2003 | CNY | 4.8182 | 4.8182 | 4.697 | 4.7349 | 4.7349 | -0.03 (-0.64%) | 398,310 |
20 Aug 2003 | CNY | 4.8712 | 4.8712 | 4.7349 | 4.7652 | 4.7652 | -0.053 (-1.10%) | 384,318 |
19 Aug 2003 | CNY | 4.7955 | 4.8485 | 4.7955 | 4.8182 | 4.8182 | +0.023 (+0.47%) | 249,942 |
18 Aug 2003 | CNY | 4.8712 | 4.8712 | 4.7727 | 4.7955 | 4.7955 | -0.068 (-1.40%) | 370,113 |
15 Aug 2003 | CNY | 4.9167 | 4.9167 | 4.7727 | 4.8636 | 4.8636 | 0.0 (0.0%) | 909,341 |
14 Aug 2003 | CNY | 5.0227 | 5.0227 | 4.8485 | 4.8636 | 4.8636 | -0.136 (-2.73%) | 1,087,933 |
13 Aug 2003 | CNY | 5.0909 | 5.0909 | 5 | 5 | 5 | -0.045 (-0.90%) | 606,013 |
12 Aug 2003 | CNY | 5.1136 | 5.1136 | 5.0152 | 5.0455 | 5.0455 | -0.023 (-0.45%) | 480,746 |
11 Aug 2003 | CNY | 5.1288 | 5.1288 | 5.0076 | 5.0682 | 5.0682 | -0.03 (-0.59%) | 761,732 |
8 Aug 2003 | CNY | 5.1288 | 5.1288 | 5.0606 | 5.0985 | 5.0985 | +0.008 (+0.15%) | 674,962 |
7 Aug 2003 | CNY | 5.1136 | 5.1212 | 5.0455 | 5.0909 | 5.0909 | +0.015 (+0.30%) | 536,032 |