Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2003 | CNY | 6.3846 | 6.3846 | 6.2539 | 6.3077 | 6.3077 | -0.046 (-0.73%) | 444,277 |
23 Sep 2003 | CNY | 6.3 | 6.3615 | 6.2308 | 6.3539 | 6.3539 | +0.069 (+1.10%) | 485,015 |
22 Sep 2003 | CNY | 6.3692 | 6.3692 | 6.2769 | 6.2846 | 6.2846 | -0.015 (-0.24%) | 556,219 |
19 Sep 2003 | CNY | 6.2308 | 6.3462 | 6.2308 | 6.3 | 6.3 | +0.077 (+1.24%) | 654,439 |
18 Sep 2003 | CNY | 6.1539 | 6.2846 | 6.0923 | 6.2231 | 6.2231 | +0.038 (+0.62%) | 557,143 |
17 Sep 2003 | CNY | 6.3 | 6.3154 | 6.1154 | 6.1846 | 6.1846 | -0.131 (-2.07%) | 828,948 |
16 Sep 2003 | CNY | 6.0077 | 6.3846 | 6 | 6.3154 | 6.3154 | +0.308 (+5.12%) | 1,233,889 |
15 Sep 2003 | CNY | 6.0846 | 6.1923 | 6 | 6.0077 | 6.0077 | -0.139 (-2.25%) | 646,781 |
12 Sep 2003 | CNY | 6.3077 | 6.3154 | 6.1385 | 6.1462 | 6.1462 | -0.185 (-2.92%) | 935,678 |
11 Sep 2003 | CNY | 6.3692 | 6.4231 | 6.3077 | 6.3308 | 6.3308 | -0.031 (-0.48%) | 511,355 |
10 Sep 2003 | CNY | 6.3692 | 6.4154 | 6.2539 | 6.3615 | 6.3615 | +0.023 (+0.36%) | 616,075 |
9 Sep 2003 | CNY | 6.2462 | 6.3385 | 6.2308 | 6.3385 | 6.3385 | +0.077 (+1.23%) | 498,609 |
8 Sep 2003 | CNY | 6.3615 | 6.3692 | 6.2462 | 6.2615 | 6.2615 | -0.115 (-1.81%) | 1,024,975 |
5 Sep 2003 | CNY | 6.4846 | 6.5385 | 6.3077 | 6.3769 | 6.3769 | -0.131 (-2.01%) | 1,269,030 |
4 Sep 2003 | CNY | 6.6539 | 6.6923 | 6.4846 | 6.5077 | 6.5077 | -0.131 (-1.97%) | 1,053,234 |
3 Sep 2003 | CNY | 6.6769 | 6.7385 | 6.5539 | 6.6385 | 6.6385 | +0.015 (+0.23%) | 981,381 |
2 Sep 2003 | CNY | 6.5462 | 6.8 | 6.4769 | 6.6231 | 6.6231 | +0.092 (+1.41%) | 2,434,224 |
1 Sep 2003 | CNY | 6.5 | 6.5462 | 6.3077 | 6.5308 | 6.5308 | +0.162 (+2.54%) | 1,555,645 |
29 Aug 2003 | CNY | 6.3154 | 6.3846 | 6.2308 | 6.3692 | 6.3692 | +0.054 (+0.85%) | 1,309,652 |
28 Aug 2003 | CNY | 6.6 | 6.6 | 6.3 | 6.3154 | 6.3154 | -0.285 (-4.31%) | 1,675,096 |
27 Aug 2003 | CNY | 6.7 | 6.7539 | 6.5385 | 6.6 | 6.6 | -0.1 (-1.49%) | 1,221,062 |
26 Aug 2003 | CNY | 6.6154 | 6.7308 | 6.5385 | 6.7 | 6.7 | +0.046 (+0.69%) | 1,867,138 |
25 Aug 2003 | CNY | 6.8692 | 6.9385 | 6.6154 | 6.6539 | 6.6539 | -0.269 (-3.89%) | 2,333,578 |
22 Aug 2003 | CNY | 7.0385 | 7.0923 | 6.8846 | 6.9231 | 6.9231 | -0.061 (-0.88%) | 1,960,377 |
21 Aug 2003 | CNY | 7.0077 | 7.0846 | 6.9308 | 6.9846 | 6.9846 | -0.031 (-0.44%) | 1,489,802 |
20 Aug 2003 | CNY | 7.0231 | 7.0385 | 6.8692 | 7.0154 | 7.0154 | 0.0 (0.0%) | 2,447,142 |
19 Aug 2003 | CNY | 7.1154 | 7.1385 | 6.9692 | 7.0154 | 7.0154 | -0.1 (-1.41%) | 2,502,805 |
18 Aug 2003 | CNY | 7.1539 | 7.2077 | 7.0539 | 7.1154 | 7.1154 | -0.023 (-0.32%) | 2,362,821 |
15 Aug 2003 | CNY | 7.0539 | 7.3 | 7.0077 | 7.1385 | 7.1385 | +0.085 (+1.20%) | 5,497,065 |
14 Aug 2003 | CNY | 6.8462 | 7.3846 | 6.7692 | 7.0539 | 7.0539 | +0.208 (+3.03%) | 7,810,674 |