Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2003 | CNY | 1.7014 | 1.7107 | 1.669 | 1.7014 | 1.7014 | +0.032 (+1.94%) | 4,248,421 |
15 Sep 2003 | CNY | 1.7245 | 1.7245 | 1.6227 | 1.669 | 1.669 | -0.056 (-3.22%) | 9,604,016 |
12 Sep 2003 | CNY | 1.7477 | 1.75 | 1.7176 | 1.7245 | 1.7245 | -0.023 (-1.33%) | 2,256,910 |
11 Sep 2003 | CNY | 1.7477 | 1.7593 | 1.7431 | 1.7477 | 1.7477 | +0.007 (+0.40%) | 2,333,167 |
10 Sep 2003 | CNY | 1.7222 | 1.7454 | 1.7107 | 1.7407 | 1.7407 | +0.018 (+1.07%) | 2,759,443 |
9 Sep 2003 | CNY | 1.7199 | 1.7338 | 1.7153 | 1.7222 | 1.7222 | +0.002 (+0.13%) | 1,410,998 |
8 Sep 2003 | CNY | 1.7315 | 1.7315 | 1.713 | 1.7199 | 1.7199 | -0.012 (-0.67%) | 1,599,501 |
5 Sep 2003 | CNY | 1.7593 | 1.7593 | 1.7199 | 1.7315 | 1.7315 | -0.03 (-1.71%) | 2,383,780 |
4 Sep 2003 | CNY | 1.7639 | 1.7824 | 1.7616 | 1.7616 | 1.7616 | -0.014 (-0.78%) | 2,147,148 |
3 Sep 2003 | CNY | 1.7824 | 1.7847 | 1.7546 | 1.7755 | 1.7755 | -0.014 (-0.78%) | 2,831,634 |
2 Sep 2003 | CNY | 1.7847 | 1.8125 | 1.7824 | 1.7894 | 1.7894 | +0.005 (+0.26%) | 3,374,589 |
1 Sep 2003 | CNY | 1.7315 | 1.8032 | 1.7245 | 1.7847 | 1.7847 | +0.062 (+3.63%) | 4,234,930 |
29 Aug 2003 | CNY | 1.7361 | 1.7361 | 1.713 | 1.7222 | 1.7222 | +0.007 (+0.40%) | 2,008,648 |
28 Aug 2003 | CNY | 1.7407 | 1.7407 | 1.7083 | 1.7153 | 1.7153 | -0.025 (-1.46%) | 2,354,767 |
27 Aug 2003 | CNY | 1.7593 | 1.7662 | 1.7338 | 1.7407 | 1.7407 | -0.012 (-0.66%) | 1,425,271 |
26 Aug 2003 | CNY | 1.7546 | 1.7685 | 1.7315 | 1.7523 | 1.7523 | -0.009 (-0.53%) | 2,089,113 |
25 Aug 2003 | CNY | 1.8056 | 1.8056 | 1.7546 | 1.7616 | 1.7616 | -0.044 (-2.44%) | 2,946,831 |
22 Aug 2003 | CNY | 1.8241 | 1.8287 | 1.8056 | 1.8056 | 1.8056 | -0.014 (-0.76%) | 1,765,687 |
21 Aug 2003 | CNY | 1.8519 | 1.8634 | 1.8102 | 1.8194 | 1.8194 | -0.039 (-2.12%) | 2,589,766 |
20 Aug 2003 | CNY | 1.8657 | 1.8773 | 1.8357 | 1.8588 | 1.8588 | +0.005 (+0.25%) | 5,651,868 |
19 Aug 2003 | CNY | 1.8472 | 1.8657 | 1.8357 | 1.8542 | 1.8542 | +0.009 (+0.50%) | 3,346,790 |
18 Aug 2003 | CNY | 1.8241 | 1.8611 | 1.8194 | 1.8449 | 1.8449 | +0.016 (+0.89%) | 3,137,702 |
15 Aug 2003 | CNY | 1.8148 | 1.8333 | 1.7986 | 1.8287 | 1.8287 | +0.014 (+0.77%) | 2,372,971 |
14 Aug 2003 | CNY | 1.8287 | 1.8426 | 1.8102 | 1.8148 | 1.8148 | -0.016 (-0.88%) | 2,430,000 |
13 Aug 2003 | CNY | 1.8171 | 1.8542 | 1.8125 | 1.831 | 1.831 | +0.012 (+0.64%) | 4,256,966 |
12 Aug 2003 | CNY | 1.8125 | 1.8403 | 1.8056 | 1.8194 | 1.8194 | +0.018 (+1.03%) | 2,258,539 |
11 Aug 2003 | CNY | 1.7894 | 1.8079 | 1.7824 | 1.8009 | 1.8009 | -0.005 (-0.26%) | 2,789,825 |
8 Aug 2003 | CNY | 1.8333 | 1.8357 | 1.8056 | 1.8056 | 1.8056 | -0.03 (-1.64%) | 1,636,243 |
7 Aug 2003 | CNY | 1.8287 | 1.8634 | 1.8218 | 1.8357 | 1.8357 | +0.016 (+0.90%) | 1,963,046 |
6 Aug 2003 | CNY | 1.8403 | 1.8403 | 1.8102 | 1.8194 | 1.8194 | -0.021 (-1.14%) | 2,218,600 |