Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2003 | CNY | 1.4556 | 1.5264 | 1.4236 | 1.4264 | 1.4264 | +0.011 (+0.78%) | 18,081,108 |
26 Nov 2003 | CNY | 1.3875 | 1.4153 | 1.3194 | 1.4153 | 1.4153 | +0.129 (+10.05%) | 20,383,192 |
24 Nov 2003 | CNY | 1.2278 | 1.2875 | 1.2278 | 1.2861 | 1.2861 | +0.061 (+4.99%) | 1,893,513 |
21 Nov 2003 | CNY | 1.2778 | 1.2889 | 1.2194 | 1.225 | 1.225 | -0.049 (-3.82%) | 1,787,040 |
20 Nov 2003 | CNY | 1.2417 | 1.2917 | 1.2417 | 1.2736 | 1.2736 | +0.026 (+2.12%) | 2,864,822 |
19 Nov 2003 | CNY | 1.2333 | 1.25 | 1.2028 | 1.2472 | 1.2472 | +0.043 (+3.57%) | 214,480 |
18 Nov 2003 | CNY | 1.2056 | 1.2056 | 1.175 | 1.2042 | 1.2042 | -0.014 (-1.14%) | 162,288 |
17 Nov 2003 | CNY | 1.2236 | 1.25 | 1.2083 | 1.2181 | 1.2181 | -0.001 (-0.11%) | 397,000 |
14 Nov 2003 | CNY | 1.2056 | 1.2278 | 1.1597 | 1.2194 | 1.2194 | +0.025 (+2.09%) | 244,080 |
13 Nov 2003 | CNY | 1.1611 | 1.2083 | 1.1194 | 1.1944 | 1.1944 | +0.025 (+2.14%) | 243,014 |
12 Nov 2003 | CNY | 1.1806 | 1.1986 | 1.1611 | 1.1694 | 1.1694 | -0.011 (-0.95%) | 140,544 |
11 Nov 2003 | CNY | 1.2069 | 1.2069 | 1.1153 | 1.1806 | 1.1806 | -0.026 (-2.18%) | 333,158 |
10 Nov 2003 | CNY | 1.1958 | 1.2639 | 1.1792 | 1.2069 | 1.2069 | +0.001 (+0.11%) | 512,640 |
7 Nov 2003 | CNY | 1.2778 | 1.2833 | 1.1875 | 1.2056 | 1.2056 | -0.114 (-8.63%) | 814,320 |
6 Nov 2003 | CNY | 1.3875 | 1.3875 | 1.3028 | 1.3194 | 1.3194 | -0.072 (-5.20%) | 239,400 |
5 Nov 2003 | CNY | 1.4556 | 1.4583 | 1.3903 | 1.3917 | 1.3917 | -0.024 (-1.67%) | 135,360 |
4 Nov 2003 | CNY | 1.3972 | 1.4306 | 1.2708 | 1.4153 | 1.4153 | +0.018 (+1.30%) | 321,552 |
3 Nov 2003 | CNY | 1.3833 | 1.4514 | 1.3778 | 1.3972 | 1.3972 | +0.008 (+0.60%) | 192,240 |
31 Oct 2003 | CNY | 1.3681 | 1.4139 | 1.35 | 1.3889 | 1.3889 | +0.008 (+0.60%) | 307,440 |
30 Oct 2003 | CNY | 1.4264 | 1.4431 | 1.3444 | 1.3806 | 1.3806 | -0.071 (-4.88%) | 250,560 |
29 Oct 2003 | CNY | 1.4306 | 1.5 | 1.4139 | 1.4514 | 1.4514 | +0.004 (+0.29%) | 268,668 |
28 Oct 2003 | CNY | 1.5347 | 1.5903 | 1.4444 | 1.4472 | 1.4472 | -0.078 (-5.10%) | 256,320 |
27 Oct 2003 | CNY | 1.5667 | 1.5667 | 1.5208 | 1.525 | 1.525 | -0.044 (-2.83%) | 59,040 |
24 Oct 2003 | CNY | 1.5556 | 1.5694 | 1.5347 | 1.5694 | 1.5694 | +0.013 (+0.80%) | 117,360 |
23 Oct 2003 | CNY | 1.5347 | 1.6028 | 1.5347 | 1.5569 | 1.5569 | +0.029 (+1.90%) | 296,280 |
22 Oct 2003 | CNY | 1.5486 | 1.5486 | 1.5111 | 1.5278 | 1.5278 | -0.022 (-1.43%) | 469,512 |
21 Oct 2003 | CNY | 1.5486 | 1.5569 | 1.5111 | 1.55 | 1.55 | -0.006 (-0.36%) | 151,207 |
20 Oct 2003 | CNY | 1.6181 | 1.6181 | 1.4792 | 1.5556 | 1.5556 | -0.076 (-4.68%) | 290,952 |
17 Oct 2003 | CNY | 1.6222 | 1.65 | 1.6222 | 1.6319 | 1.6319 | -0.014 (-0.84%) | 182,160 |
16 Oct 2003 | CNY | 1.6667 | 1.7014 | 1.6458 | 1.6458 | 1.6458 | -0.072 (-4.21%) | 92,880 |