Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2003 | CNY | 8.4715 | 8.4959 | 8.3984 | 8.4146 | 8.4146 | -0.033 (-0.39%) | 308,238 |
24 Oct 2003 | CNY | 8.4309 | 8.4959 | 8.4065 | 8.4472 | 8.4472 | +0.016 (+0.19%) | 880,188 |
23 Oct 2003 | CNY | 8.4065 | 8.4715 | 8.374 | 8.4309 | 8.4309 | +0.041 (+0.49%) | 520,746 |
22 Oct 2003 | CNY | 8.3902 | 8.4065 | 8.3577 | 8.3902 | 8.3902 | -0.008 (-0.10%) | 1,138,973 |
21 Oct 2003 | CNY | 8.374 | 8.439 | 8.3577 | 8.3984 | 8.3984 | 0.0 (0.0%) | 682,824 |
20 Oct 2003 | CNY | 8.3902 | 8.4553 | 8.374 | 8.3984 | 8.3984 | +0.008 (+0.10%) | 822,255 |
17 Oct 2003 | CNY | 8.3984 | 8.439 | 8.374 | 8.3902 | 8.3902 | -0.033 (-0.39%) | 532,590 |
16 Oct 2003 | CNY | 8.4228 | 8.4959 | 8.4065 | 8.4228 | 8.4228 | -0.049 (-0.57%) | 391,509 |
15 Oct 2003 | CNY | 8.4553 | 8.5366 | 8.3089 | 8.4715 | 8.4715 | +0.016 (+0.19%) | 612,246 |
14 Oct 2003 | CNY | 8.5041 | 8.5366 | 8.4309 | 8.4553 | 8.4553 | -0.065 (-0.76%) | 265,311 |
13 Oct 2003 | CNY | 8.5122 | 8.5772 | 8.4309 | 8.5203 | 8.5203 | +0.008 (+0.10%) | 1,540,536 |
10 Oct 2003 | CNY | 8.5122 | 8.561 | 8.4228 | 8.5122 | 8.5122 | 0.0 (0.0%) | 1,052,634 |
9 Oct 2003 | CNY | 8.5691 | 8.6179 | 8.4553 | 8.5122 | 8.5122 | -0.057 (-0.66%) | 939,412 |
8 Oct 2003 | CNY | 8.561 | 8.6098 | 8.5366 | 8.5691 | 8.5691 | -0.008 (-0.09%) | 561,643 |
30 Sep 2003 | CNY | 8.5529 | 8.6016 | 8.3984 | 8.5772 | 8.5772 | +0.024 (+0.28%) | 616,722 |
29 Sep 2003 | CNY | 8.6016 | 8.6667 | 8.4959 | 8.5529 | 8.5529 | -0.057 (-0.66%) | 858,599 |
26 Sep 2003 | CNY | 8.5691 | 8.6504 | 8.5366 | 8.6098 | 8.6098 | +0.008 (+0.10%) | 1,804,509 |
25 Sep 2003 | CNY | 8.6179 | 8.6829 | 8.5529 | 8.6016 | 8.6016 | -0.033 (-0.38%) | 1,594,326 |
24 Sep 2003 | CNY | 8.6585 | 8.6992 | 8.6016 | 8.6342 | 8.6342 | -0.049 (-0.56%) | 2,109,964 |
23 Sep 2003 | CNY | 8.6911 | 8.6911 | 8.6585 | 8.6829 | 8.6829 | 0.0 (0.0%) | 1,604,043 |
22 Sep 2003 | CNY | 8.6585 | 8.6992 | 8.6585 | 8.6829 | 8.6829 | +0.016 (+0.19%) | 848,595 |
19 Sep 2003 | CNY | 8.6504 | 8.6911 | 8.6342 | 8.6667 | 8.6667 | -0.008 (-0.09%) | 514,632 |
18 Sep 2003 | CNY | 8.6342 | 8.6992 | 8.4959 | 8.6748 | 8.6748 | +0.016 (+0.19%) | 874,271 |
17 Sep 2003 | CNY | 8.6016 | 8.6992 | 8.5203 | 8.6585 | 8.6585 | +0.057 (+0.66%) | 885,538 |
16 Sep 2003 | CNY | 8.6179 | 8.6342 | 8.5203 | 8.6016 | 8.6016 | -0.024 (-0.28%) | 1,093,262 |
15 Sep 2003 | CNY | 8.6342 | 8.7236 | 8.5366 | 8.626 | 8.626 | -0.016 (-0.19%) | 1,651,644 |
12 Sep 2003 | CNY | 8.6585 | 8.7398 | 8.6016 | 8.6423 | 8.6423 | -0.024 (-0.28%) | 1,762,344 |
11 Sep 2003 | CNY | 8.6992 | 8.7805 | 8.6179 | 8.6667 | 8.6667 | -0.041 (-0.47%) | 2,199,888 |
10 Sep 2003 | CNY | 8.6748 | 8.7398 | 8.6748 | 8.7073 | 8.7073 | -0.016 (-0.19%) | 2,299,079 |
9 Sep 2003 | CNY | 8.6748 | 8.7317 | 8.6342 | 8.7236 | 8.7236 | +0.024 (+0.28%) | 2,712,697 |