Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2003 | CNY | 7.7428 | 7.9286 | 7.7428 | 7.9214 | 7.9214 | +0.143 (+1.84%) | 61,600 |
9 Oct 2003 | CNY | 7.7428 | 7.7857 | 7.6714 | 7.7786 | 7.7786 | +0.036 (+0.46%) | 28,249 |
8 Oct 2003 | CNY | 7.6786 | 7.7786 | 7.6428 | 7.7428 | 7.7428 | +0.064 (+0.84%) | 12,460 |
30 Sep 2003 | CNY | 7.8214 | 7.8428 | 7.6071 | 7.6786 | 7.6786 | -0.057 (-0.74%) | 27,580 |
29 Sep 2003 | CNY | 7.8214 | 7.8214 | 7.5714 | 7.7357 | 7.7357 | -0.121 (-1.55%) | 28,420 |
26 Sep 2003 | CNY | 7.9643 | 8.0714 | 7.7143 | 7.8571 | 7.8571 | -0.029 (-0.36%) | 97,368 |
25 Sep 2003 | CNY | 8.0071 | 8.0071 | 7.7857 | 7.8857 | 7.8857 | -0.1 (-1.25%) | 61,180 |
24 Sep 2003 | CNY | 7.8643 | 8 | 7.8428 | 7.9857 | 7.9857 | +0.064 (+0.81%) | 32,270 |
22 Sep 2003 | CNY | 8.0428 | 8.0428 | 7.8571 | 7.9214 | 7.9214 | +0.021 (+0.27%) | 6,020 |
19 Sep 2003 | CNY | 7.9214 | 8.0286 | 7.8571 | 7.9 | 7.9 | -0.029 (-0.36%) | 40,600 |
18 Sep 2003 | CNY | 7.9214 | 8.1286 | 7.9 | 7.9286 | 7.9286 | +0.007 (+0.09%) | 33,740 |
17 Sep 2003 | CNY | 7.8786 | 8.0214 | 7.8428 | 7.9214 | 7.9214 | -0.157 (-1.95%) | 105,280 |
16 Sep 2003 | CNY | 7.7143 | 8.1357 | 7.7143 | 8.0786 | 8.0786 | -0.029 (-0.35%) | 26,600 |
15 Sep 2003 | CNY | 8.2428 | 8.3571 | 7.9714 | 8.1071 | 8.1071 | -0.093 (-1.13%) | 62,580 |
12 Sep 2003 | CNY | 8.1571 | 8.25 | 8.0714 | 8.2 | 8.2 | -0.086 (-1.03%) | 35,980 |
11 Sep 2003 | CNY | 8.15 | 8.2857 | 8.15 | 8.2857 | 8.2857 | -0.014 (-0.17%) | 10,806 |
10 Sep 2003 | CNY | 8.15 | 8.3143 | 8.1428 | 8.3 | 8.3 | +0.121 (+1.48%) | 27,962 |
9 Sep 2003 | CNY | 8.2357 | 8.2857 | 8.1714 | 8.1786 | 8.1786 | -0.186 (-2.22%) | 34,020 |
8 Sep 2003 | CNY | 8.7857 | 8.7857 | 8.15 | 8.3643 | 8.3643 | -0.029 (-0.34%) | 336,840 |
5 Sep 2003 | CNY | 8.4286 | 8.4286 | 8.3071 | 8.3928 | 8.3928 | -0.05 (-0.59%) | 2,940 |
4 Sep 2003 | CNY | 8.4286 | 8.5428 | 8.3643 | 8.4428 | 8.4428 | -0.036 (-0.42%) | 49,770 |
3 Sep 2003 | CNY | 8.5 | 8.5 | 8.3643 | 8.4786 | 8.4786 | +0.007 (+0.08%) | 20,160 |
2 Sep 2003 | CNY | 8.5428 | 8.5428 | 8.3643 | 8.4714 | 8.4714 | -0.079 (-0.92%) | 21,186 |
1 Sep 2003 | CNY | 8.2286 | 8.6 | 8.2286 | 8.55 | 8.55 | +0.136 (+1.61%) | 171,098 |
29 Aug 2003 | CNY | 8.3 | 8.4286 | 8.2214 | 8.4143 | 8.4143 | +0.107 (+1.29%) | 91,925 |
28 Aug 2003 | CNY | 8.3928 | 8.3928 | 8.2286 | 8.3071 | 8.3071 | -0.05 (-0.60%) | 59,782 |
27 Aug 2003 | CNY | 8.3428 | 8.4286 | 8.2428 | 8.3571 | 8.3571 | 0.0 (0.0%) | 73,780 |
26 Aug 2003 | CNY | 8.4143 | 8.5357 | 8.2214 | 8.3571 | 8.3571 | -0.021 (-0.26%) | 50,078 |
25 Aug 2003 | CNY | 8.3286 | 8.4 | 8.2143 | 8.3786 | 8.3786 | -0.021 (-0.25%) | 40,880 |
22 Aug 2003 | CNY | 8.3428 | 8.4286 | 8.1786 | 8.4 | 8.4 | +0.079 (+0.94%) | 56,982 |