Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2003 | CNY | 1.9167 | 1.9367 | 1.88 | 1.9167 | 1.9167 | 0.0 (0.0%) | 7,483,698 |
15 Dec 2003 | CNY | 1.9067 | 1.9333 | 1.87 | 1.9167 | 1.9167 | +0.01 (+0.52%) | 8,663,301 |
12 Dec 2003 | CNY | 1.83 | 1.92 | 1.82 | 1.9067 | 1.9067 | +0.077 (+4.19%) | 18,409,233 |
11 Dec 2003 | CNY | 1.8367 | 1.8533 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 4,538,340 |
10 Dec 2003 | CNY | 1.85 | 1.8567 | 1.8067 | 1.83 | 1.83 | -0.007 (-0.36%) | 4,618,743 |
9 Dec 2003 | CNY | 1.8167 | 1.8433 | 1.7967 | 1.8367 | 1.8367 | +0.01 (+0.55%) | 4,194,951 |
8 Dec 2003 | CNY | 1.8233 | 1.86 | 1.81 | 1.8267 | 1.8267 | +0.003 (+0.19%) | 6,295,947 |
5 Dec 2003 | CNY | 1.8633 | 1.89 | 1.8167 | 1.8233 | 1.8233 | -0.007 (-0.37%) | 11,089,041 |
4 Dec 2003 | CNY | 1.76 | 1.8467 | 1.7533 | 1.83 | 1.83 | +0.07 (+3.98%) | 18,649,011 |
3 Dec 2003 | CNY | 1.7733 | 1.7767 | 1.7333 | 1.76 | 1.76 | -0.013 (-0.75%) | 5,168,706 |
2 Dec 2003 | CNY | 1.7 | 1.7833 | 1.7 | 1.7733 | 1.7733 | +0.053 (+3.10%) | 8,432,355 |
1 Dec 2003 | CNY | 1.73 | 1.7367 | 1.6667 | 1.72 | 1.72 | -0.013 (-0.77%) | 6,665,874 |
28 Nov 2003 | CNY | 1.7467 | 1.75 | 1.7167 | 1.7333 | 1.7333 | -0.003 (-0.20%) | 3,722,424 |
27 Nov 2003 | CNY | 1.7367 | 1.7933 | 1.7233 | 1.7367 | 1.7367 | 0.0 (0.0%) | 8,535,345 |
26 Nov 2003 | CNY | 1.75 | 1.7633 | 1.72 | 1.7367 | 1.7367 | -0.013 (-0.76%) | 3,654,831 |
25 Nov 2003 | CNY | 1.74 | 1.7733 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 9,201,510 |
24 Nov 2003 | CNY | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | +0.047 (+2.76%) | 5,405,766 |
21 Nov 2003 | CNY | 1.7 | 1.7167 | 1.6833 | 1.6933 | 1.6933 | -0.003 (-0.20%) | 5,042,124 |
20 Nov 2003 | CNY | 1.6267 | 1.7133 | 1.6267 | 1.6967 | 1.6967 | +0.053 (+3.25%) | 5,013,249 |
19 Nov 2003 | CNY | 1.6333 | 1.66 | 1.6167 | 1.6433 | 1.6433 | +0.007 (+0.40%) | 2,625,078 |
18 Nov 2003 | CNY | 1.69 | 1.69 | 1.6267 | 1.6367 | 1.6367 | -0.05 (-2.96%) | 5,119,158 |
17 Nov 2003 | CNY | 1.7167 | 1.7233 | 1.6833 | 1.6867 | 1.6867 | -0.017 (-0.97%) | 2,367,657 |
14 Nov 2003 | CNY | 1.69 | 1.7333 | 1.68 | 1.7033 | 1.7033 | +0.03 (+1.79%) | 5,473,215 |
13 Nov 2003 | CNY | 1.75 | 1.76 | 1.6633 | 1.6733 | 1.6733 | -0.077 (-4.38%) | 13,957,644 |
12 Nov 2003 | CNY | 1.7833 | 1.7867 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 4,785,711 |
11 Nov 2003 | CNY | 1.7267 | 1.8033 | 1.7167 | 1.78 | 1.78 | +0.063 (+3.69%) | 10,225,344 |
10 Nov 2003 | CNY | 1.75 | 1.7533 | 1.6967 | 1.7167 | 1.7167 | -0.017 (-0.96%) | 4,798,812 |
7 Nov 2003 | CNY | 1.7333 | 1.7933 | 1.7233 | 1.7333 | 1.7333 | -0.023 (-1.33%) | 7,157,391 |
6 Nov 2003 | CNY | 1.7733 | 1.8 | 1.7067 | 1.7567 | 1.7567 | -0.04 (-2.23%) | 11,830,974 |
5 Nov 2003 | CNY | 1.7267 | 1.82 | 1.7 | 1.7967 | 1.7967 | +0.063 (+3.66%) | 24,774,165 |