Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | CNY | 1.4654 | 1.4861 | 1.4612 | 1.4633 | 1.4633 | -0.002 (-0.14%) | 1,198,355 |
30 Dec 2003 | CNY | 1.4654 | 1.4757 | 1.4571 | 1.4654 | 1.4654 | -0.002 (-0.14%) | 1,591,474 |
29 Dec 2003 | CNY | 1.4882 | 1.4902 | 1.4654 | 1.4675 | 1.4675 | -0.031 (-2.07%) | 1,547,450 |
26 Dec 2003 | CNY | 1.4861 | 1.5068 | 1.4675 | 1.4985 | 1.4985 | +0.012 (+0.83%) | 2,008,736 |
25 Dec 2003 | CNY | 1.5109 | 1.5109 | 1.4861 | 1.4861 | 1.4861 | -0.031 (-2.04%) | 3,289,425 |
24 Dec 2003 | CNY | 1.5109 | 1.5192 | 1.4923 | 1.5171 | 1.5171 | +0.01 (+0.68%) | 4,334,840 |
23 Dec 2003 | CNY | 1.4799 | 1.5109 | 1.455 | 1.5068 | 1.5068 | +0.025 (+1.68%) | 5,586,351 |
22 Dec 2003 | CNY | 1.4199 | 1.4819 | 1.4074 | 1.4819 | 1.4819 | +0.041 (+2.87%) | 4,066,494 |
19 Dec 2003 | CNY | 1.4799 | 1.4902 | 1.4199 | 1.4406 | 1.4406 | -0.037 (-2.52%) | 5,466,337 |
18 Dec 2003 | CNY | 1.4592 | 1.4923 | 1.4592 | 1.4778 | 1.4778 | +0.008 (+0.56%) | 3,628,639 |
17 Dec 2003 | CNY | 1.4902 | 1.4964 | 1.4695 | 1.4695 | 1.4695 | -0.023 (-1.53%) | 5,556,864 |
16 Dec 2003 | CNY | 1.4364 | 1.5089 | 1.4343 | 1.4923 | 1.4923 | +0.064 (+4.50%) | 14,777,064 |
15 Dec 2003 | CNY | 1.424 | 1.4302 | 1.4116 | 1.4281 | 1.4281 | +0.01 (+0.73%) | 1,243,887 |
12 Dec 2003 | CNY | 1.4157 | 1.424 | 1.3992 | 1.4178 | 1.4178 | +0.002 (+0.15%) | 1,481,248 |
11 Dec 2003 | CNY | 1.453 | 1.453 | 1.4074 | 1.4157 | 1.4157 | -0.025 (-1.73%) | 3,249,261 |
10 Dec 2003 | CNY | 1.4281 | 1.4571 | 1.4219 | 1.4406 | 1.4406 | +0.021 (+1.46%) | 2,859,084 |
9 Dec 2003 | CNY | 1.4136 | 1.4219 | 1.4074 | 1.4199 | 1.4199 | +0.002 (+0.15%) | 1,681,437 |
8 Dec 2003 | CNY | 1.4302 | 1.4323 | 1.4095 | 1.4178 | 1.4178 | -0.008 (-0.58%) | 2,150,744 |
5 Dec 2003 | CNY | 1.4364 | 1.4447 | 1.4178 | 1.4261 | 1.4261 | -0.01 (-0.72%) | 2,524,450 |
4 Dec 2003 | CNY | 1.4488 | 1.4488 | 1.4261 | 1.4364 | 1.4364 | -0.002 (-0.15%) | 2,591,960 |
3 Dec 2003 | CNY | 1.4281 | 1.4406 | 1.4095 | 1.4385 | 1.4385 | +0.004 (+0.29%) | 3,753,403 |
2 Dec 2003 | CNY | 1.453 | 1.455 | 1.424 | 1.4343 | 1.4343 | -0.015 (-1.00%) | 6,124,101 |
1 Dec 2003 | CNY | 1.4116 | 1.453 | 1.4054 | 1.4488 | 1.4488 | +0.045 (+3.24%) | 13,303,043 |
28 Nov 2003 | CNY | 1.3453 | 1.4157 | 1.3453 | 1.4033 | 1.4033 | +0.048 (+3.51%) | 8,018,940 |
27 Nov 2003 | CNY | 1.3888 | 1.3888 | 1.3495 | 1.3557 | 1.3557 | 0.0 (0.0%) | 3,312,665 |