Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2003 | CNY | 1.5315 | 1.5571 | 1.5198 | 1.5315 | 1.5315 | -0.002 (-0.15%) | 312,312 |
3 Sep 2003 | CNY | 1.5198 | 1.5525 | 1.5175 | 1.5338 | 1.5338 | +0.023 (+1.54%) | 955,734 |
2 Sep 2003 | CNY | 1.4918 | 1.5221 | 1.4849 | 1.5105 | 1.5105 | +0.016 (+1.09%) | 552,393 |
1 Sep 2003 | CNY | 1.4779 | 1.5105 | 1.4522 | 1.4942 | 1.4942 | +0.016 (+1.10%) | 371,312 |
29 Aug 2003 | CNY | 1.4592 | 1.4802 | 1.4592 | 1.4779 | 1.4779 | +0.002 (+0.16%) | 127,842 |
28 Aug 2003 | CNY | 1.5012 | 1.5105 | 1.4755 | 1.4755 | 1.4755 | -0.021 (-1.40%) | 86,529 |
27 Aug 2003 | CNY | 1.4895 | 1.5035 | 1.4895 | 1.4965 | 1.4965 | +0.007 (+0.47%) | 69,069 |
26 Aug 2003 | CNY | 1.4918 | 1.4988 | 1.4849 | 1.4895 | 1.4895 | +0.002 (+0.15%) | 102,960 |
25 Aug 2003 | CNY | 1.5058 | 1.5058 | 1.4849 | 1.4872 | 1.4872 | -0.019 (-1.24%) | 142,428 |
22 Aug 2003 | CNY | 1.4895 | 1.5152 | 1.4849 | 1.5058 | 1.5058 | +0.014 (+0.94%) | 344,053 |
21 Aug 2003 | CNY | 1.5105 | 1.5105 | 1.4802 | 1.4918 | 1.4918 | -0.019 (-1.24%) | 294,723 |
20 Aug 2003 | CNY | 1.5338 | 1.5338 | 1.4942 | 1.5105 | 1.5105 | -0.033 (-2.11%) | 177,606 |
19 Aug 2003 | CNY | 1.5385 | 1.5618 | 1.5338 | 1.5431 | 1.5431 | +0.005 (+0.30%) | 222,264 |
18 Aug 2003 | CNY | 1.5501 | 1.5618 | 1.5338 | 1.5385 | 1.5385 | -0.007 (-0.45%) | 120,120 |
15 Aug 2003 | CNY | 1.5175 | 1.5711 | 1.5175 | 1.5455 | 1.5455 | +0.021 (+1.38%) | 607,245 |
14 Aug 2003 | CNY | 1.5455 | 1.5618 | 1.5175 | 1.5245 | 1.5245 | -0.049 (-3.11%) | 672,672 |
13 Aug 2003 | CNY | 1.5734 | 1.5758 | 1.5501 | 1.5734 | 1.5734 | +0.012 (+0.74%) | 191,771 |
12 Aug 2003 | CNY | 1.5851 | 1.5851 | 1.5594 | 1.5618 | 1.5618 | -0.007 (-0.45%) | 174,174 |
11 Aug 2003 | CNY | 1.5525 | 1.5711 | 1.5525 | 1.5688 | 1.5688 | -0.009 (-0.59%) | 274,560 |
8 Aug 2003 | CNY | 1.5897 | 1.5897 | 1.5548 | 1.5781 | 1.5781 | -0.014 (-0.88%) | 227,884 |
7 Aug 2003 | CNY | 1.5851 | 1.5944 | 1.5618 | 1.5921 | 1.5921 | +0.012 (+0.74%) | 323,380 |
6 Aug 2003 | CNY | 1.5828 | 1.5828 | 1.5571 | 1.5804 | 1.5804 | -0.005 (-0.30%) | 308,279 |
5 Aug 2003 | CNY | 1.5874 | 1.5967 | 1.5758 | 1.5851 | 1.5851 | -0.002 (-0.14%) | 193,607 |
4 Aug 2003 | CNY | 1.5734 | 1.5944 | 1.5618 | 1.5874 | 1.5874 | +0.014 (+0.89%) | 308,665 |
1 Aug 2003 | CNY | 1.5874 | 1.5874 | 1.5525 | 1.5734 | 1.5734 | -0.019 (-1.17%) | 461,604 |
31 Jul 2003 | CNY | 1.5897 | 1.6061 | 1.5897 | 1.5921 | 1.5921 | -0.016 (-1.01%) | 114,114 |
30 Jul 2003 | CNY | 1.6084 | 1.6201 | 1.5897 | 1.6084 | 1.6084 | -0.005 (-0.29%) | 327,906 |
29 Jul 2003 | CNY | 1.6084 | 1.6201 | 1.5944 | 1.6131 | 1.6131 | -0.002 (-0.14%) | 640,282 |
28 Jul 2003 | CNY | 1.5711 | 1.6201 | 1.5525 | 1.6154 | 1.6154 | +0.042 (+2.67%) | 865,335 |
25 Jul 2003 | CNY | 1.5897 | 1.5921 | 1.5664 | 1.5734 | 1.5734 | -0.019 (-1.17%) | 180,609 |