Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2003 | CNY | 1.2121 | 1.2284 | 1.1818 | 1.1865 | 1.1865 | -0.021 (-1.74%) | 1,205,490 |
5 Dec 2003 | CNY | 1.2238 | 1.2238 | 1.1958 | 1.2075 | 1.2075 | -0.016 (-1.33%) | 1,648,136 |
4 Dec 2003 | CNY | 1.1958 | 1.2238 | 1.1888 | 1.2238 | 1.2238 | +0.03 (+2.54%) | 2,302,232 |
3 Dec 2003 | CNY | 1.1702 | 1.1958 | 1.1702 | 1.1935 | 1.1935 | +0.007 (+0.59%) | 1,445,678 |
2 Dec 2003 | CNY | 1.1958 | 1.2098 | 1.1818 | 1.1865 | 1.1865 | -0.009 (-0.78%) | 1,468,896 |
1 Dec 2003 | CNY | 1.1562 | 1.1981 | 1.1539 | 1.1958 | 1.1958 | +0.04 (+3.43%) | 1,650,375 |
28 Nov 2003 | CNY | 1.1632 | 1.1678 | 1.1305 | 1.1562 | 1.1562 | 0.0 (0.0%) | 1,997,565 |
27 Nov 2003 | CNY | 1.2028 | 1.2051 | 1.1539 | 1.1562 | 1.1562 | -0.049 (-4.06%) | 2,371,670 |
26 Nov 2003 | CNY | 1.1981 | 1.2168 | 1.1842 | 1.2051 | 1.2051 | +0.007 (+0.58%) | 2,913,120 |
25 Nov 2003 | CNY | 1.1772 | 1.2354 | 1.1772 | 1.1981 | 1.1981 | +0.033 (+2.80%) | 5,322,521 |
24 Nov 2003 | CNY | 1.1119 | 1.1655 | 1.1119 | 1.1655 | 1.1655 | +0.049 (+4.38%) | 3,057,448 |
21 Nov 2003 | CNY | 1.1445 | 1.1772 | 1.1049 | 1.1166 | 1.1166 | -0.023 (-2.04%) | 3,503,488 |
20 Nov 2003 | CNY | 1.0769 | 1.1562 | 1.0746 | 1.1399 | 1.1399 | +0.056 (+5.17%) | 4,417,310 |
19 Nov 2003 | CNY | 1.0443 | 1.0863 | 1.0326 | 1.0839 | 1.0839 | +0.042 (+4.02%) | 2,453,489 |
18 Nov 2003 | CNY | 1.0723 | 1.0746 | 1.028 | 1.042 | 1.042 | -0.037 (-3.46%) | 1,148,184 |
17 Nov 2003 | CNY | 1.0839 | 1.1049 | 1.0653 | 1.0793 | 1.0793 | -0.005 (-0.42%) | 1,535,386 |
14 Nov 2003 | CNY | 1.0583 | 1.0956 | 1.0443 | 1.0839 | 1.0839 | +0.023 (+2.20%) | 2,735,243 |
13 Nov 2003 | CNY | 1.0233 | 1.0699 | 1.0023 | 1.0606 | 1.0606 | +0.019 (+1.79%) | 1,820,461 |
12 Nov 2003 | CNY | 1.049 | 1.0653 | 1.0326 | 1.042 | 1.042 | -0.007 (-0.67%) | 2,217,655 |
11 Nov 2003 | CNY | 1.035 | 1.0536 | 0.9814 | 1.049 | 1.049 | +0.002 (+0.23%) | 2,665,981 |
10 Nov 2003 | CNY | 1.0606 | 1.0746 | 1.0023 | 1.0466 | 1.0466 | -0.03 (-2.81%) | 5,210,410 |
7 Nov 2003 | CNY | 1.049 | 1.0816 | 1.035 | 1.0769 | 1.0769 | +0.023 (+2.21%) | 2,100,444 |
6 Nov 2003 | CNY | 1.1655 | 1.1655 | 1.0443 | 1.0536 | 1.0536 | -0.107 (-9.24%) | 3,945,860 |
5 Nov 2003 | CNY | 1.2238 | 1.2238 | 1.1469 | 1.1608 | 1.1608 | -0.058 (-4.78%) | 2,347,483 |
4 Nov 2003 | CNY | 1.2354 | 1.2541 | 1.2005 | 1.2191 | 1.2191 | -0.012 (-0.95%) | 1,849,835 |
3 Nov 2003 | CNY | 1.2214 | 1.2331 | 1.2191 | 1.2308 | 1.2308 | +0.019 (+1.54%) | 331,522 |
31 Oct 2003 | CNY | 1.2098 | 1.2401 | 1.1911 | 1.2121 | 1.2121 | 0.0 (0.0%) | 566,125 |
30 Oct 2003 | CNY | 1.2401 | 1.2401 | 1.2075 | 1.2121 | 1.2121 | -0.028 (-2.26%) | 1,115,829 |
29 Oct 2003 | CNY | 1.2821 | 1.2821 | 1.2075 | 1.2401 | 1.2401 | -0.037 (-2.92%) | 758,043 |
28 Oct 2003 | CNY | 1.2704 | 1.3054 | 1.2634 | 1.2774 | 1.2774 | -0.016 (-1.26%) | 418,077 |