Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | CNY | 1.554 | 1.554 | 1.5291 | 1.5374 | 1.5374 | +0.004 (+0.27%) | 898,662 |
26 Dec 2003 | CNY | 1.5208 | 1.5457 | 1.5125 | 1.5332 | 1.5332 | +0.012 (+0.82%) | 902,027 |
25 Dec 2003 | CNY | 1.5249 | 1.5457 | 1.5125 | 1.5208 | 1.5208 | -0.006 (-0.41%) | 1,161,690 |
24 Dec 2003 | CNY | 1.5395 | 1.5499 | 1.5125 | 1.527 | 1.527 | -0.002 (-0.14%) | 1,116,704 |
22 Dec 2003 | CNY | 1.4751 | 1.5561 | 1.4647 | 1.5291 | 1.5291 | +0.044 (+2.94%) | 1,414,767 |
19 Dec 2003 | CNY | 1.554 | 1.5748 | 1.4543 | 1.4854 | 1.4854 | -0.073 (-4.67%) | 1,941,033 |
18 Dec 2003 | CNY | 1.6163 | 1.6309 | 1.4958 | 1.5582 | 1.5582 | -0.064 (-3.97%) | 1,430,536 |
17 Dec 2003 | CNY | 1.6413 | 1.687 | 1.6226 | 1.6226 | 1.6226 | -0.025 (-1.51%) | 1,118,210 |
16 Dec 2003 | CNY | 1.6828 | 1.6828 | 1.6309 | 1.6475 | 1.6475 | -0.042 (-2.46%) | 1,323,101 |
15 Dec 2003 | CNY | 1.662 | 1.689 | 1.6392 | 1.689 | 1.689 | +0.035 (+2.13%) | 1,911,677 |
12 Dec 2003 | CNY | 1.6537 | 1.6849 | 1.6433 | 1.6537 | 1.6537 | -0.015 (-0.88%) | 637,772 |
11 Dec 2003 | CNY | 1.6849 | 1.6932 | 1.6579 | 1.6683 | 1.6683 | -0.017 (-0.99%) | 1,634,638 |
10 Dec 2003 | CNY | 1.6122 | 1.689 | 1.5956 | 1.6849 | 1.6849 | +0.085 (+5.33%) | 4,022,094 |
9 Dec 2003 | CNY | 1.6163 | 1.6205 | 1.5789 | 1.5997 | 1.5997 | -0.021 (-1.28%) | 932,447 |
8 Dec 2003 | CNY | 1.6371 | 1.6641 | 1.6184 | 1.6205 | 1.6205 | -0.017 (-1.01%) | 1,303,853 |
5 Dec 2003 | CNY | 1.6205 | 1.6537 | 1.6163 | 1.6371 | 1.6371 | +0.017 (+1.02%) | 682,055 |
4 Dec 2003 | CNY | 1.6413 | 1.6475 | 1.6018 | 1.6205 | 1.6205 | -0.023 (-1.39%) | 1,136,915 |
3 Dec 2003 | CNY | 1.6413 | 1.6724 | 1.6039 | 1.6433 | 1.6433 | +0.01 (+0.63%) | 1,958,622 |
2 Dec 2003 | CNY | 1.6517 | 1.6558 | 1.6309 | 1.633 | 1.633 | -0.002 (-0.12%) | 1,644,553 |
1 Dec 2003 | CNY | 1.6018 | 1.6413 | 1.5997 | 1.635 | 1.635 | +0.033 (+2.07%) | 1,336,194 |
28 Nov 2003 | CNY | 1.5872 | 1.608 | 1.581 | 1.6018 | 1.6018 | +0.01 (+0.65%) | 774,804 |
27 Nov 2003 | CNY | 1.6371 | 1.6371 | 1.5789 | 1.5914 | 1.5914 | -0.044 (-2.67%) | 1,559,698 |
26 Nov 2003 | CNY | 1.608 | 1.6371 | 1.6018 | 1.635 | 1.635 | +0.01 (+0.64%) | 1,138,701 |
25 Nov 2003 | CNY | 1.6163 | 1.6579 | 1.5997 | 1.6246 | 1.6246 | +0.027 (+1.69%) | 2,588,669 |
24 Nov 2003 | CNY | 1.554 | 1.6163 | 1.554 | 1.5976 | 1.5976 | +0.056 (+3.64%) | 1,249,317 |
21 Nov 2003 | CNY | 1.6059 | 1.6246 | 1.5395 | 1.5415 | 1.5415 | -0.062 (-3.89%) | 1,785,816 |
20 Nov 2003 | CNY | 1.5 | 1.6101 | 1.5 | 1.6039 | 1.6039 | +0.098 (+6.49%) | 2,546,104 |
19 Nov 2003 | CNY | 1.4647 | 1.527 | 1.4647 | 1.5062 | 1.5062 | +0.031 (+2.11%) | 570,785 |
18 Nov 2003 | CNY | 1.4751 | 1.4958 | 1.4626 | 1.4751 | 1.4751 | +0.002 (+0.14%) | 534,766 |
17 Nov 2003 | CNY | 1.4896 | 1.4896 | 1.4667 | 1.473 | 1.473 | -0.017 (-1.11%) | 316,470 |