Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | CNY | 1.1225 | 1.1702 | 1.1072 | 1.1358 | 1.1358 | +0.019 (+1.71%) | 3,571,371 |
29 Dec 2003 | CNY | 1.1244 | 1.1263 | 1.1072 | 1.1167 | 1.1167 | -0.015 (-1.35%) | 2,688,062 |
26 Dec 2003 | CNY | 1.1415 | 1.1454 | 1.1225 | 1.132 | 1.132 | -0.009 (-0.83%) | 2,778,579 |
25 Dec 2003 | CNY | 1.1282 | 1.1625 | 1.1072 | 1.1415 | 1.1415 | +0.009 (+0.84%) | 6,750,365 |
24 Dec 2003 | CNY | 1.1492 | 1.153 | 1.111 | 1.132 | 1.132 | -0.017 (-1.50%) | 5,459,979 |
23 Dec 2003 | CNY | 1.174 | 1.1816 | 1.1454 | 1.1492 | 1.1492 | -0.008 (-0.66%) | 8,269,602 |
22 Dec 2003 | CNY | 1.0404 | 1.1568 | 1.0327 | 1.1568 | 1.1568 | +0.105 (+9.98%) | 8,356,206 |
19 Dec 2003 | CNY | 1.111 | 1.1263 | 1.0308 | 1.0518 | 1.0518 | -0.061 (-5.49%) | 8,216,703 |
18 Dec 2003 | CNY | 1.1835 | 1.1835 | 1.0957 | 1.1129 | 1.1129 | -0.072 (-6.12%) | 8,613,691 |
17 Dec 2003 | CNY | 1.1969 | 1.2064 | 1.1835 | 1.1854 | 1.1854 | -0.015 (-1.27%) | 4,821,006 |
16 Dec 2003 | CNY | 1.2427 | 1.2427 | 1.1835 | 1.2007 | 1.2007 | -0.05 (-3.97%) | 10,074,393 |
15 Dec 2003 | CNY | 1.2599 | 1.2675 | 1.2427 | 1.2503 | 1.2503 | -0.013 (-1.06%) | 2,531,477 |
12 Dec 2003 | CNY | 1.2694 | 1.2771 | 1.2427 | 1.2637 | 1.2637 | -0.01 (-0.75%) | 2,476,210 |
11 Dec 2003 | CNY | 1.2923 | 1.2923 | 1.2618 | 1.2733 | 1.2733 | -0.006 (-0.45%) | 2,840,949 |
10 Dec 2003 | CNY | 1.2599 | 1.2828 | 1.2523 | 1.279 | 1.279 | +0.021 (+1.67%) | 3,495,517 |
9 Dec 2003 | CNY | 1.2656 | 1.2656 | 1.237 | 1.258 | 1.258 | -0.004 (-0.30%) | 2,241,004 |
8 Dec 2003 | CNY | 1.3019 | 1.3019 | 1.258 | 1.2618 | 1.2618 | -0.036 (-2.80%) | 2,571,814 |
5 Dec 2003 | CNY | 1.2923 | 1.2981 | 1.2733 | 1.2981 | 1.2981 | +0.01 (+0.75%) | 4,134,369 |
4 Dec 2003 | CNY | 1.2752 | 1.2904 | 1.2523 | 1.2885 | 1.2885 | +0.015 (+1.19%) | 4,018,167 |
3 Dec 2003 | CNY | 1.2484 | 1.2809 | 1.237 | 1.2733 | 1.2733 | +0.019 (+1.52%) | 4,895,289 |
2 Dec 2003 | CNY | 1.2847 | 1.2981 | 1.2503 | 1.2542 | 1.2542 | -0.027 (-2.08%) | 5,330,749 |
1 Dec 2003 | CNY | 1.2561 | 1.2923 | 1.2408 | 1.2809 | 1.2809 | +0.021 (+1.67%) | 4,828,209 |
28 Nov 2003 | CNY | 1.2313 | 1.2656 | 1.216 | 1.2599 | 1.2599 | +0.03 (+2.48%) | 4,389,931 |
27 Nov 2003 | CNY | 1.2866 | 1.2962 | 1.2217 | 1.2294 | 1.2294 | 0.0 (0.0%) | 7,009,657 |