Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | CNY | 0.8846 | 0.8901 | 0.8681 | 0.8879 | 0.8879 | +0.005 (+0.62%) | 1,229,309 |
25 Dec 2003 | CNY | 0.8901 | 0.8901 | 0.8791 | 0.8824 | 0.8824 | -0.004 (-0.50%) | 1,985,256 |
24 Dec 2003 | CNY | 0.8912 | 0.9 | 0.8835 | 0.8868 | 0.8868 | -0.009 (-0.98%) | 1,235,115 |
23 Dec 2003 | CNY | 0.8989 | 0.9011 | 0.8791 | 0.8956 | 0.8956 | -0.003 (-0.37%) | 1,255,254 |
22 Dec 2003 | CNY | 0.8813 | 0.9 | 0.8528 | 0.8989 | 0.8989 | +0.001 (+0.12%) | 1,667,638 |
19 Dec 2003 | CNY | 0.9429 | 0.9451 | 0.8978 | 0.8978 | 0.8978 | -0.047 (-5.00%) | 1,565,200 |
18 Dec 2003 | CNY | 0.9626 | 0.9626 | 0.9396 | 0.9451 | 0.9451 | -0.029 (-2.93%) | 869,323 |
17 Dec 2003 | CNY | 0.9648 | 0.9857 | 0.9539 | 0.9736 | 0.9736 | +0.003 (+0.34%) | 1,095,822 |
16 Dec 2003 | CNY | 0.9791 | 0.9791 | 0.9451 | 0.9703 | 0.9703 | -0.008 (-0.79%) | 1,127,217 |
15 Dec 2003 | CNY | 0.9451 | 0.9824 | 0.9451 | 0.978 | 0.978 | +0.027 (+2.88%) | 1,337,818 |
12 Dec 2003 | CNY | 0.9473 | 0.9506 | 0.9363 | 0.9506 | 0.9506 | +0.007 (+0.70%) | 811,538 |
11 Dec 2003 | CNY | 0.9341 | 0.9604 | 0.9176 | 0.944 | 0.944 | +0.008 (+0.82%) | 1,249,120 |
10 Dec 2003 | CNY | 0.933 | 0.9363 | 0.9264 | 0.9363 | 0.9363 | +0.004 (+0.47%) | 688,597 |
9 Dec 2003 | CNY | 0.9374 | 0.9451 | 0.9231 | 0.9319 | 0.9319 | -0.009 (-0.94%) | 608,426 |
8 Dec 2003 | CNY | 0.9473 | 0.9637 | 0.9396 | 0.9407 | 0.9407 | -0.004 (-0.47%) | 524,888 |
5 Dec 2003 | CNY | 0.9648 | 0.9648 | 0.9407 | 0.9451 | 0.9451 | -0.013 (-1.37%) | 870,333 |
4 Dec 2003 | CNY | 0.9517 | 0.9604 | 0.9473 | 0.9582 | 0.9582 | +0.002 (+0.23%) | 683,410 |
3 Dec 2003 | CNY | 0.9495 | 0.9582 | 0.9462 | 0.956 | 0.956 | +0.006 (+0.68%) | 1,076,166 |
2 Dec 2003 | CNY | 0.933 | 0.9528 | 0.9286 | 0.9495 | 0.9495 | +0.021 (+2.25%) | 1,320,801 |
1 Dec 2003 | CNY | 0.922 | 0.9341 | 0.9176 | 0.9286 | 0.9286 | +0.008 (+0.84%) | 1,276,912 |
28 Nov 2003 | CNY | 0.9176 | 0.9308 | 0.9143 | 0.9209 | 0.9209 | +0.003 (+0.36%) | 1,622,429 |
27 Nov 2003 | CNY | 0.9506 | 0.9528 | 0.9143 | 0.9176 | 0.9176 | -0.036 (-3.81%) | 1,615,331 |
26 Nov 2003 | CNY | 0.9286 | 0.9681 | 0.9231 | 0.9539 | 0.9539 | +0.023 (+2.48%) | 1,690,416 |
25 Nov 2003 | CNY | 0.9286 | 0.9407 | 0.9176 | 0.9308 | 0.9308 | +0.002 (+0.24%) | 1,583,309 |
24 Nov 2003 | CNY | 0.9033 | 0.9286 | 0.9033 | 0.9286 | 0.9286 | +0.028 (+3.05%) | 825,843 |
21 Nov 2003 | CNY | 0.9121 | 0.9176 | 0.8956 | 0.9011 | 0.9011 | -0.017 (-1.80%) | 953,525 |
20 Nov 2003 | CNY | 0.8846 | 0.9209 | 0.8846 | 0.9176 | 0.9176 | +0.03 (+3.34%) | 1,324,696 |
19 Nov 2003 | CNY | 0.8791 | 0.8967 | 0.8725 | 0.8879 | 0.8879 | +0.011 (+1.25%) | 662,980 |
18 Nov 2003 | CNY | 0.8747 | 0.8857 | 0.8747 | 0.8769 | 0.8769 | -0.012 (-1.36%) | 366,984 |
17 Nov 2003 | CNY | 0.8714 | 0.8901 | 0.8681 | 0.889 | 0.889 | +0.014 (+1.63%) | 501,228 |