Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2003 | CNY | 1.666 | 1.7011 | 1.666 | 1.6863 | 1.6863 | +0.015 (+0.88%) | 1,452,360 |
17 Sep 2003 | CNY | 1.6974 | 1.7066 | 1.6642 | 1.6716 | 1.6716 | -0.035 (-2.05%) | 2,398,965 |
16 Sep 2003 | CNY | 1.7121 | 1.7472 | 1.6808 | 1.7066 | 1.7066 | -0.103 (-5.71%) | 4,589,289 |
15 Sep 2003 | CNY | 1.8099 | 1.8634 | 1.8099 | 1.8099 | 1.8099 | -0.201 (-10%) | 7,937,543 |
8 Sep 2003 | CNY | 1.9299 | 2.0295 | 1.7657 | 2.011 | 2.011 | +0.081 (+4.20%) | 48,223,175 |
5 Sep 2003 | CNY | 1.9926 | 1.9944 | 1.8727 | 1.9299 | 1.9299 | -0.072 (-3.59%) | 25,292,232 |
4 Sep 2003 | CNY | 2.0258 | 2.0258 | 1.9151 | 2.0018 | 2.0018 | +0.063 (+3.23%) | 25,828,682 |
3 Sep 2003 | CNY | 1.8099 | 1.9428 | 1.7546 | 1.9391 | 1.9391 | +0.026 (+1.35%) | 15,634,987 |
2 Sep 2003 | CNY | 1.8616 | 1.9354 | 1.821 | 1.9133 | 1.9133 | +0.052 (+2.78%) | 7,569,009 |
1 Sep 2003 | CNY | 1.8118 | 1.8634 | 1.7915 | 1.8616 | 1.8616 | +0.046 (+2.54%) | 3,213,087 |
29 Aug 2003 | CNY | 1.7841 | 1.8173 | 1.762 | 1.8155 | 1.8155 | +0.031 (+1.76%) | 858,116 |
28 Aug 2003 | CNY | 1.8081 | 1.8099 | 1.7841 | 1.7841 | 1.7841 | -0.026 (-1.43%) | 901,905 |
27 Aug 2003 | CNY | 1.8062 | 1.8118 | 1.8007 | 1.8099 | 1.8099 | +0.004 (+0.20%) | 437,944 |
26 Aug 2003 | CNY | 1.7989 | 1.8321 | 1.7933 | 1.8062 | 1.8062 | +0.004 (+0.20%) | 555,100 |
25 Aug 2003 | CNY | 1.8321 | 1.8321 | 1.7841 | 1.8026 | 1.8026 | -0.029 (-1.61%) | 1,348,576 |
22 Aug 2003 | CNY | 1.8487 | 1.8487 | 1.8302 | 1.8321 | 1.8321 | -0.013 (-0.70%) | 998,090 |
21 Aug 2003 | CNY | 1.8468 | 1.8524 | 1.8431 | 1.845 | 1.845 | -0.004 (-0.20%) | 474,259 |
20 Aug 2003 | CNY | 1.8561 | 1.8561 | 1.8358 | 1.8487 | 1.8487 | -0.007 (-0.40%) | 2,068,100 |
19 Aug 2003 | CNY | 1.845 | 1.8634 | 1.8413 | 1.8561 | 1.8561 | +0.009 (+0.50%) | 663,984 |
18 Aug 2003 | CNY | 1.8782 | 1.8782 | 1.8431 | 1.8468 | 1.8468 | -0.037 (-1.96%) | 5,503,027 |
15 Aug 2003 | CNY | 1.8856 | 1.9114 | 1.8745 | 1.8837 | 1.8837 | -0.015 (-0.78%) | 754,852 |
14 Aug 2003 | CNY | 1.9003 | 1.9188 | 1.8966 | 1.8985 | 1.8985 | -0.013 (-0.67%) | 476,855 |
13 Aug 2003 | CNY | 1.9188 | 1.928 | 1.9022 | 1.9114 | 1.9114 | -0.009 (-0.48%) | 497,067 |
12 Aug 2003 | CNY | 1.9188 | 1.9206 | 1.8966 | 1.9206 | 1.9206 | +0.017 (+0.87%) | 732,505 |
11 Aug 2003 | CNY | 1.9114 | 1.9188 | 1.8948 | 1.904 | 1.904 | -0.015 (-0.77%) | 516,346 |
8 Aug 2003 | CNY | 1.928 | 1.928 | 1.9059 | 1.9188 | 1.9188 | -0.013 (-0.67%) | 511,208 |
7 Aug 2003 | CNY | 1.9225 | 1.9372 | 1.9114 | 1.9317 | 1.9317 | +0.009 (+0.48%) | 965,954 |
6 Aug 2003 | CNY | 1.9409 | 1.9409 | 1.9188 | 1.9225 | 1.9225 | -0.024 (-1.23%) | 681,849 |
5 Aug 2003 | CNY | 1.9446 | 1.9575 | 1.9409 | 1.9465 | 1.9465 | 0.0 (0.0%) | 465,381 |