Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2003 | CNY | 3.5075 | 3.5896 | 3.4776 | 3.5821 | 3.5821 | +0.09 (+2.57%) | 279,968 |
9 Oct 2003 | CNY | 3.5075 | 3.5299 | 3.4851 | 3.4925 | 3.4925 | -0.03 (-0.85%) | 172,014 |
8 Oct 2003 | CNY | 3.5075 | 3.5373 | 3.4552 | 3.5224 | 3.5224 | +0.015 (+0.42%) | 143,648 |
30 Sep 2003 | CNY | 3.4776 | 3.5149 | 3.4552 | 3.5075 | 3.5075 | +0.022 (+0.64%) | 121,223 |
29 Sep 2003 | CNY | 3.5299 | 3.5299 | 3.4478 | 3.4851 | 3.4851 | -0.037 (-1.06%) | 339,876 |
26 Sep 2003 | CNY | 3.4776 | 3.5299 | 3.4702 | 3.5224 | 3.5224 | +0.022 (+0.64%) | 281,333 |
25 Sep 2003 | CNY | 3.5746 | 3.5746 | 3.4925 | 3.5 | 3.5 | -0.097 (-2.70%) | 99,562 |
24 Sep 2003 | CNY | 3.5746 | 3.597 | 3.5448 | 3.597 | 3.597 | +0.03 (+0.84%) | 161,202 |
23 Sep 2003 | CNY | 3.5373 | 3.5672 | 3.4776 | 3.5672 | 3.5672 | +0.037 (+1.06%) | 225,223 |
22 Sep 2003 | CNY | 3.5224 | 3.5597 | 3.5149 | 3.5299 | 3.5299 | +0.015 (+0.43%) | 126,821 |
19 Sep 2003 | CNY | 3.5373 | 3.5373 | 3.4776 | 3.5149 | 3.5149 | -0.03 (-0.84%) | 293,016 |
18 Sep 2003 | CNY | 3.5597 | 3.5672 | 3.5149 | 3.5448 | 3.5448 | -0.022 (-0.63%) | 218,260 |
17 Sep 2003 | CNY | 3.5821 | 3.6045 | 3.5672 | 3.5672 | 3.5672 | -0.037 (-1.03%) | 108,540 |
16 Sep 2003 | CNY | 3.5672 | 3.6045 | 3.5597 | 3.6045 | 3.6045 | +0.045 (+1.26%) | 176,009 |
15 Sep 2003 | CNY | 3.6194 | 3.6269 | 3.5597 | 3.5597 | 3.5597 | -0.067 (-1.85%) | 225,227 |
12 Sep 2003 | CNY | 3.6716 | 3.6716 | 3.6194 | 3.6269 | 3.6269 | -0.052 (-1.42%) | 318,047 |
11 Sep 2003 | CNY | 3.6716 | 3.6791 | 3.6567 | 3.6791 | 3.6791 | 0.0 (0.0%) | 105,324 |
10 Sep 2003 | CNY | 3.6791 | 3.694 | 3.6567 | 3.6791 | 3.6791 | -0.007 (-0.20%) | 134,459 |
9 Sep 2003 | CNY | 3.6866 | 3.7015 | 3.6791 | 3.6866 | 3.6866 | 0.0 (0.0%) | 79,583 |
8 Sep 2003 | CNY | 3.6791 | 3.7015 | 3.6493 | 3.6866 | 3.6866 | -0.022 (-0.60%) | 153,353 |
5 Sep 2003 | CNY | 3.7612 | 3.791 | 3.6866 | 3.709 | 3.709 | -0.052 (-1.39%) | 189,502 |
4 Sep 2003 | CNY | 3.806 | 3.8134 | 3.7388 | 3.7612 | 3.7612 | -0.007 (-0.20%) | 314,830 |
3 Sep 2003 | CNY | 3.7463 | 3.7985 | 3.7239 | 3.7687 | 3.7687 | -0.022 (-0.59%) | 321,332 |
2 Sep 2003 | CNY | 3.791 | 3.8358 | 3.7761 | 3.791 | 3.791 | +0.007 (+0.20%) | 712,538 |
1 Sep 2003 | CNY | 3.7015 | 3.791 | 3.6567 | 3.7836 | 3.7836 | +0.09 (+2.43%) | 399,128 |
29 Aug 2003 | CNY | 3.6642 | 3.694 | 3.6194 | 3.694 | 3.694 | +0.03 (+0.81%) | 337,736 |
28 Aug 2003 | CNY | 3.709 | 3.7313 | 3.6642 | 3.6642 | 3.6642 | -0.06 (-1.60%) | 230,346 |
27 Aug 2003 | CNY | 3.7313 | 3.7612 | 3.694 | 3.7239 | 3.7239 | -0.007 (-0.20%) | 184,012 |
26 Aug 2003 | CNY | 3.7313 | 3.7612 | 3.7164 | 3.7313 | 3.7313 | -0.015 (-0.40%) | 355,729 |
25 Aug 2003 | CNY | 3.8433 | 3.8433 | 3.7388 | 3.7463 | 3.7463 | -0.104 (-2.71%) | 443,266 |