Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2003 | CNY | 1.2875 | 1.3013 | 1.2375 | 1.265 | 1.265 | -0.036 (-2.79%) | 5,004,192 |
15 Dec 2003 | CNY | 1.2625 | 1.37 | 1.2513 | 1.3013 | 1.3013 | +0.056 (+4.52%) | 13,211,888 |
12 Dec 2003 | CNY | 1.135 | 1.245 | 1.135 | 1.245 | 1.245 | +0.114 (+10.05%) | 7,598,184 |
11 Dec 2003 | CNY | 1.145 | 1.1463 | 1.12 | 1.1313 | 1.1313 | -0.006 (-0.55%) | 1,500,800 |
10 Dec 2003 | CNY | 1.1225 | 1.1413 | 1.1013 | 1.1375 | 1.1375 | +0.028 (+2.48%) | 2,722,024 |
9 Dec 2003 | CNY | 1.1438 | 1.1438 | 1.11 | 1.11 | 1.11 | -0.034 (-2.96%) | 2,729,280 |
8 Dec 2003 | CNY | 1.1625 | 1.1725 | 1.125 | 1.1438 | 1.1438 | -0.039 (-3.27%) | 1,942,392 |
5 Dec 2003 | CNY | 1.1725 | 1.1938 | 1.1688 | 1.1825 | 1.1825 | +0.006 (+0.53%) | 689,568 |
4 Dec 2003 | CNY | 1.1863 | 1.2063 | 1.1638 | 1.1763 | 1.1763 | -0.013 (-1.05%) | 973,016 |
3 Dec 2003 | CNY | 1.1788 | 1.1925 | 1.1513 | 1.1888 | 1.1888 | +0.003 (+0.21%) | 2,977,328 |
2 Dec 2003 | CNY | 1.1875 | 1.2 | 1.1838 | 1.1863 | 1.1863 | -0.007 (-0.63%) | 452,480 |
1 Dec 2003 | CNY | 1.1513 | 1.1988 | 1.1513 | 1.1938 | 1.1938 | +0.031 (+2.69%) | 804,680 |
28 Nov 2003 | CNY | 1.1625 | 1.1713 | 1.1525 | 1.1625 | 1.1625 | +0.004 (+0.32%) | 225,536 |
27 Nov 2003 | CNY | 1.1875 | 1.1988 | 1.1575 | 1.1588 | 1.1588 | -0.033 (-2.73%) | 475,200 |
26 Nov 2003 | CNY | 1.1825 | 1.2188 | 1.18 | 1.1913 | 1.1913 | +0.011 (+0.96%) | 720,824 |
25 Nov 2003 | CNY | 1.21 | 1.21 | 1.1688 | 1.18 | 1.18 | -0.001 (-0.11%) | 1,116,400 |
24 Nov 2003 | CNY | 1.1288 | 1.1825 | 1.1288 | 1.1813 | 1.1813 | +0.034 (+2.95%) | 743,144 |
21 Nov 2003 | CNY | 1.1813 | 1.1825 | 1.1438 | 1.1475 | 1.1475 | -0.028 (-2.34%) | 722,776 |
20 Nov 2003 | CNY | 1.125 | 1.175 | 1.1188 | 1.175 | 1.175 | +0.05 (+4.44%) | 852,592 |
19 Nov 2003 | CNY | 1.1 | 1.1613 | 1.1 | 1.125 | 1.125 | +0.025 (+2.27%) | 202,952 |
18 Nov 2003 | CNY | 1.1275 | 1.1275 | 1.1 | 1.1 | 1.1 | -0.025 (-2.22%) | 204,080 |
17 Nov 2003 | CNY | 1.1188 | 1.1363 | 1.1188 | 1.125 | 1.125 | +0.001 (+0.11%) | 212,000 |
14 Nov 2003 | CNY | 1.1 | 1.125 | 1.0913 | 1.1238 | 1.1238 | +0.024 (+2.16%) | 345,000 |
13 Nov 2003 | CNY | 1.0813 | 1.115 | 1.0813 | 1.1 | 1.1 | -0.01 (-0.90%) | 369,528 |
12 Nov 2003 | CNY | 1.1325 | 1.1325 | 1.11 | 1.11 | 1.11 | -0.022 (-1.99%) | 300,800 |
11 Nov 2003 | CNY | 1.1388 | 1.1388 | 1.1025 | 1.1325 | 1.1325 | -0.007 (-0.66%) | 582,800 |
10 Nov 2003 | CNY | 1.1413 | 1.1475 | 1.1125 | 1.14 | 1.14 | +0.001 (+0.11%) | 736,064 |
7 Nov 2003 | CNY | 1.1575 | 1.1763 | 1.125 | 1.1388 | 1.1388 | -0.039 (-3.29%) | 981,600 |
6 Nov 2003 | CNY | 1.2313 | 1.2338 | 1.1625 | 1.1775 | 1.1775 | -0.054 (-4.37%) | 838,000 |
5 Nov 2003 | CNY | 1.195 | 1.295 | 1.1938 | 1.2313 | 1.2313 | +0.043 (+3.58%) | 1,320,920 |