Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2003 | CNY | 1.725 | 1.7306 | 1.6944 | 1.7181 | 1.7181 | +0.017 (+0.98%) | 88,963 |
14 Oct 2003 | CNY | 1.7278 | 1.7361 | 1.7 | 1.7014 | 1.7014 | -0.015 (-0.89%) | 39,600 |
13 Oct 2003 | CNY | 1.7236 | 1.7361 | 1.7083 | 1.7167 | 1.7167 | -0.019 (-1.12%) | 95,760 |
10 Oct 2003 | CNY | 1.6972 | 1.7361 | 1.6958 | 1.7361 | 1.7361 | 0.0 (0.0%) | 286,560 |
9 Oct 2003 | CNY | 1.7694 | 1.8889 | 1.6972 | 1.7361 | 1.7361 | -0.004 (-0.24%) | 152,352 |
8 Oct 2003 | CNY | 1.7472 | 1.7472 | 1.7389 | 1.7403 | 1.7403 | +0.008 (+0.49%) | 47,520 |
30 Sep 2003 | CNY | 1.7 | 1.7361 | 1.6667 | 1.7319 | 1.7319 | +0.014 (+0.80%) | 77,760 |
29 Sep 2003 | CNY | 1.7542 | 1.7542 | 1.6806 | 1.7181 | 1.7181 | -0.036 (-2.06%) | 162,216 |
26 Sep 2003 | CNY | 1.7819 | 1.7819 | 1.7486 | 1.7542 | 1.7542 | -0.029 (-1.63%) | 37,440 |
25 Sep 2003 | CNY | 1.7875 | 1.7875 | 1.7639 | 1.7833 | 1.7833 | -0.006 (-0.31%) | 37,461 |
24 Sep 2003 | CNY | 1.7931 | 1.8 | 1.7292 | 1.7889 | 1.7889 | -0.005 (-0.31%) | 74,160 |
23 Sep 2003 | CNY | 1.8042 | 1.8042 | 1.7875 | 1.7944 | 1.7944 | 0.0 (0.0%) | 119,412 |
22 Sep 2003 | CNY | 1.7764 | 1.8056 | 1.7208 | 1.7944 | 1.7944 | +0.049 (+2.78%) | 294,775 |
19 Sep 2003 | CNY | 1.7292 | 1.7597 | 1.7292 | 1.7458 | 1.7458 | -0.011 (-0.63%) | 182,102 |
18 Sep 2003 | CNY | 1.8319 | 1.8319 | 1.7125 | 1.7569 | 1.7569 | -0.062 (-3.44%) | 195,480 |
17 Sep 2003 | CNY | 1.8389 | 1.8389 | 1.8125 | 1.8194 | 1.8194 | -0.007 (-0.38%) | 45,352 |
16 Sep 2003 | CNY | 1.8194 | 1.8389 | 1.7986 | 1.8264 | 1.8264 | +0.025 (+1.39%) | 310,320 |
15 Sep 2003 | CNY | 1.8472 | 1.8611 | 1.7792 | 1.8014 | 1.8014 | -0.06 (-3.21%) | 386,640 |
12 Sep 2003 | CNY | 1.8819 | 1.8819 | 1.8472 | 1.8611 | 1.8611 | -0.021 (-1.11%) | 185,400 |
11 Sep 2003 | CNY | 1.8778 | 1.9014 | 1.8778 | 1.8819 | 1.8819 | +0.004 (+0.22%) | 120,960 |
10 Sep 2003 | CNY | 1.8972 | 1.9028 | 1.8778 | 1.8778 | 1.8778 | -0.021 (-1.10%) | 120,600 |
9 Sep 2003 | CNY | 1.9181 | 1.9181 | 1.8958 | 1.8986 | 1.8986 | -0.032 (-1.66%) | 102,960 |
8 Sep 2003 | CNY | 1.9458 | 1.9458 | 1.9167 | 1.9306 | 1.9306 | -0.014 (-0.71%) | 34,560 |
5 Sep 2003 | CNY | 1.9417 | 1.9472 | 1.9403 | 1.9444 | 1.9444 | -0.028 (-1.41%) | 97,279 |
4 Sep 2003 | CNY | 1.9583 | 1.9792 | 1.9528 | 1.9722 | 1.9722 | +0.022 (+1.14%) | 106,660 |
3 Sep 2003 | CNY | 1.975 | 1.9861 | 1.9389 | 1.95 | 1.95 | -0.025 (-1.27%) | 125,740 |
2 Sep 2003 | CNY | 2.0125 | 2.0125 | 1.9722 | 1.975 | 1.975 | -0.006 (-0.28%) | 215,280 |
1 Sep 2003 | CNY | 2.0139 | 2.0542 | 1.975 | 1.9806 | 1.9806 | -0.05 (-2.46%) | 43,200 |
29 Aug 2003 | CNY | 2.0403 | 2.0403 | 1.9722 | 2.0306 | 2.0306 | -0.011 (-0.54%) | 53,280 |
28 Aug 2003 | CNY | 1.9444 | 2.0722 | 1.9444 | 2.0417 | 2.0417 | -0.014 (-0.68%) | 42,724 |