Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2003 | CNY | 3.5692 | 3.6154 | 3.5385 | 3.5962 | 3.5962 | +0.042 (+1.19%) | 196,729 |
9 Sep 2003 | CNY | 3.5692 | 3.5846 | 3.5462 | 3.5539 | 3.5539 | -0.015 (-0.43%) | 124,800 |
8 Sep 2003 | CNY | 3.5769 | 3.5846 | 3.5577 | 3.5692 | 3.5692 | -0.015 (-0.43%) | 115,388 |
5 Sep 2003 | CNY | 3.6039 | 3.6462 | 3.5462 | 3.5846 | 3.5846 | -0.035 (-0.96%) | 232,778 |
4 Sep 2003 | CNY | 3.5962 | 3.6423 | 3.5962 | 3.6192 | 3.6192 | +0.015 (+0.42%) | 370,760 |
3 Sep 2003 | CNY | 3.5962 | 3.6539 | 3.5808 | 3.6039 | 3.6039 | +0.012 (+0.32%) | 167,180 |
2 Sep 2003 | CNY | 3.65 | 3.65 | 3.5692 | 3.5923 | 3.5923 | -0.058 (-1.58%) | 145,652 |
1 Sep 2003 | CNY | 3.5846 | 3.6615 | 3.4654 | 3.65 | 3.65 | +0.065 (+1.82%) | 255,959 |
29 Aug 2003 | CNY | 3.5846 | 3.5846 | 3.5615 | 3.5846 | 3.5846 | 0.0 (0.0%) | 119,600 |
28 Aug 2003 | CNY | 3.5808 | 3.5885 | 3.5654 | 3.5846 | 3.5846 | -0.004 (-0.11%) | 94,640 |
27 Aug 2003 | CNY | 3.5885 | 3.6923 | 3.5885 | 3.5885 | 3.5885 | +0.004 (+0.11%) | 57,200 |
26 Aug 2003 | CNY | 3.6039 | 3.6154 | 3.5846 | 3.5846 | 3.5846 | -0.015 (-0.43%) | 104,520 |
25 Aug 2003 | CNY | 3.6192 | 3.6269 | 3.5769 | 3.6 | 3.6 | -0.027 (-0.74%) | 86,840 |
22 Aug 2003 | CNY | 3.6192 | 3.6346 | 3.6154 | 3.6269 | 3.6269 | +0.004 (+0.10%) | 132,340 |
21 Aug 2003 | CNY | 3.6154 | 3.6269 | 3.6154 | 3.6231 | 3.6231 | -0.004 (-0.10%) | 58,107 |
20 Aug 2003 | CNY | 3.6539 | 3.6692 | 3.6154 | 3.6269 | 3.6269 | -0.042 (-1.15%) | 89,960 |
19 Aug 2003 | CNY | 3.6539 | 3.6692 | 3.6154 | 3.6692 | 3.6692 | +0.019 (+0.53%) | 68,640 |
18 Aug 2003 | CNY | 3.6615 | 3.6615 | 3.6346 | 3.65 | 3.65 | +0.015 (+0.42%) | 119,472 |
15 Aug 2003 | CNY | 3.5962 | 3.6346 | 3.5962 | 3.6346 | 3.6346 | +0.019 (+0.53%) | 119,158 |
14 Aug 2003 | CNY | 3.6346 | 3.6385 | 3.5962 | 3.6154 | 3.6154 | -0.004 (-0.10%) | 109,720 |
13 Aug 2003 | CNY | 3.6577 | 3.6577 | 3.6154 | 3.6192 | 3.6192 | -0.038 (-1.05%) | 246,480 |
12 Aug 2003 | CNY | 3.6885 | 3.7308 | 3.6346 | 3.6577 | 3.6577 | -0.023 (-0.63%) | 132,080 |
11 Aug 2003 | CNY | 3.6346 | 3.7 | 3.6192 | 3.6808 | 3.6808 | -0.027 (-0.73%) | 67,860 |
8 Aug 2003 | CNY | 3.7615 | 3.8 | 3.6808 | 3.7077 | 3.7077 | -0.046 (-1.23%) | 330,200 |
7 Aug 2003 | CNY | 3.7385 | 3.8077 | 3.7385 | 3.7539 | 3.7539 | +0.004 (+0.10%) | 583,039 |
6 Aug 2003 | CNY | 3.7077 | 3.7692 | 3.6962 | 3.75 | 3.75 | +0.015 (+0.41%) | 584,454 |
5 Aug 2003 | CNY | 3.7115 | 3.7346 | 3.7 | 3.7346 | 3.7346 | +0.035 (+0.94%) | 493,711 |
4 Aug 2003 | CNY | 3.6077 | 3.7 | 3.6077 | 3.7 | 3.7 | +0.054 (+1.48%) | 372,242 |
1 Aug 2003 | CNY | 3.6346 | 3.65 | 3.6115 | 3.6462 | 3.6462 | -0.023 (-0.63%) | 156,894 |
31 Jul 2003 | CNY | 3.6654 | 3.6923 | 3.6615 | 3.6692 | 3.6692 | +0.004 (+0.10%) | 71,110 |