Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | CNY | 1.2088 | 1.2131 | 1.1851 | 1.1872 | 1.1872 | -0.022 (-1.79%) | 1,621,565 |
11 Nov 2003 | CNY | 1.2196 | 1.2239 | 1.1872 | 1.2088 | 1.2088 | -0.011 (-0.89%) | 1,444,047 |
10 Nov 2003 | CNY | 1.2023 | 1.2196 | 1.1851 | 1.2196 | 1.2196 | +0.017 (+1.44%) | 1,946,170 |
7 Nov 2003 | CNY | 1.2239 | 1.2239 | 1.1592 | 1.2023 | 1.2023 | -0.026 (-2.11%) | 5,162,871 |
6 Nov 2003 | CNY | 1.2885 | 1.2885 | 1.2282 | 1.2282 | 1.2282 | -0.05 (-3.87%) | 3,813,393 |
5 Nov 2003 | CNY | 1.3273 | 1.3316 | 1.2691 | 1.2777 | 1.2777 | -0.05 (-3.74%) | 3,174,017 |
4 Nov 2003 | CNY | 1.3101 | 1.3424 | 1.2971 | 1.3273 | 1.3273 | +0.021 (+1.65%) | 4,690,435 |
3 Nov 2003 | CNY | 1.2842 | 1.3101 | 1.2777 | 1.3058 | 1.3058 | +0.009 (+0.67%) | 2,279,403 |
31 Oct 2003 | CNY | 1.2648 | 1.3252 | 1.2627 | 1.2971 | 1.2971 | +0.034 (+2.72%) | 2,934,012 |
30 Oct 2003 | CNY | 1.2777 | 1.2842 | 1.239 | 1.2627 | 1.2627 | -0.019 (-1.51%) | 1,777,210 |
29 Oct 2003 | CNY | 1.3144 | 1.3359 | 1.2282 | 1.2821 | 1.2821 | -0.039 (-2.93%) | 3,648,860 |
28 Oct 2003 | CNY | 1.3316 | 1.3553 | 1.3058 | 1.3208 | 1.3208 | -0.011 (-0.81%) | 3,199,533 |
27 Oct 2003 | CNY | 1.3769 | 1.3963 | 1.3252 | 1.3316 | 1.3316 | -0.05 (-3.59%) | 3,161,189 |
24 Oct 2003 | CNY | 1.4027 | 1.4156 | 1.379 | 1.3812 | 1.3812 | -0.03 (-2.13%) | 2,224,008 |
23 Oct 2003 | CNY | 1.4393 | 1.4544 | 1.407 | 1.4113 | 1.4113 | -0.026 (-1.80%) | 2,777,225 |
22 Oct 2003 | CNY | 1.407 | 1.4544 | 1.3812 | 1.4372 | 1.4372 | +0.028 (+1.99%) | 3,941,647 |
21 Oct 2003 | CNY | 1.4135 | 1.4221 | 1.379 | 1.4092 | 1.4092 | -0.006 (-0.45%) | 3,527,642 |
20 Oct 2003 | CNY | 1.4437 | 1.4437 | 1.4113 | 1.4156 | 1.4156 | -0.028 (-1.95%) | 1,571,038 |
17 Oct 2003 | CNY | 1.448 | 1.4631 | 1.4415 | 1.4437 | 1.4437 | -0.006 (-0.44%) | 1,607,642 |
16 Oct 2003 | CNY | 1.5083 | 1.5126 | 1.448 | 1.4501 | 1.4501 | -0.05 (-3.31%) | 2,580,396 |
15 Oct 2003 | CNY | 1.5126 | 1.5342 | 1.4932 | 1.4997 | 1.4997 | -0.015 (-1.00%) | 1,565,409 |
14 Oct 2003 | CNY | 1.5342 | 1.5363 | 1.5105 | 1.5148 | 1.5148 | -0.024 (-1.54%) | 982,499 |
13 Oct 2003 | CNY | 1.5557 | 1.5708 | 1.5298 | 1.5385 | 1.5385 | -0.013 (-0.83%) | 1,821,114 |
10 Oct 2003 | CNY | 1.5191 | 1.5643 | 1.5061 | 1.5514 | 1.5514 | +0.032 (+2.13%) | 2,459,632 |
9 Oct 2003 | CNY | 1.5083 | 1.5298 | 1.504 | 1.5191 | 1.5191 | +0.011 (+0.72%) | 823,322 |
8 Oct 2003 | CNY | 1.5191 | 1.5212 | 1.4911 | 1.5083 | 1.5083 | -0.006 (-0.43%) | 900,845 |
30 Sep 2003 | CNY | 1.5255 | 1.5428 | 1.4889 | 1.5148 | 1.5148 | -0.009 (-0.56%) | 1,959,857 |
29 Sep 2003 | CNY | 1.5837 | 1.5837 | 1.5105 | 1.5234 | 1.5234 | -0.06 (-3.81%) | 2,980,751 |
26 Sep 2003 | CNY | 1.5837 | 1.5988 | 1.5837 | 1.5837 | 1.5837 | -0.006 (-0.41%) | 1,214,210 |
25 Sep 2003 | CNY | 1.6333 | 1.6333 | 1.588 | 1.5902 | 1.5902 | -0.045 (-2.76%) | 1,369,095 |