Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2003 | CNY | 0.784 | 0.8142 | 0.784 | 0.8013 | 0.8013 | +0.022 (+2.78%) | 32,014,217 |
23 Dec 2003 | CNY | 0.7375 | 0.7861 | 0.7137 | 0.7796 | 0.7796 | +0.042 (+5.71%) | 15,387,978 |
22 Dec 2003 | CNY | 0.7137 | 0.7385 | 0.6996 | 0.7375 | 0.7375 | +0.024 (+3.33%) | 7,734,148 |
19 Dec 2003 | CNY | 0.7602 | 0.7688 | 0.6975 | 0.7137 | 0.7137 | -0.048 (-6.25%) | 15,512,826 |
18 Dec 2003 | CNY | 0.785 | 0.785 | 0.7591 | 0.7613 | 0.7613 | -0.022 (-2.76%) | 8,784,434 |
17 Dec 2003 | CNY | 0.798 | 0.798 | 0.7818 | 0.7829 | 0.7829 | +0.003 (+0.42%) | 7,284,409 |
16 Dec 2003 | CNY | 0.8023 | 0.8023 | 0.7775 | 0.7796 | 0.7796 | -0.026 (-3.23%) | 8,631,685 |
15 Dec 2003 | CNY | 0.8099 | 0.8218 | 0.8023 | 0.8056 | 0.8056 | -0.01 (-1.19%) | 6,964,955 |
12 Dec 2003 | CNY | 0.8132 | 0.8326 | 0.811 | 0.8153 | 0.8153 | +0.01 (+1.20%) | 21,740,133 |
11 Dec 2003 | CNY | 0.7937 | 0.8067 | 0.7786 | 0.8056 | 0.8056 | +0.012 (+1.50%) | 9,036,442 |
10 Dec 2003 | CNY | 0.785 | 0.7937 | 0.7775 | 0.7937 | 0.7937 | +0.009 (+1.11%) | 5,381,873 |
9 Dec 2003 | CNY | 0.7786 | 0.7872 | 0.771 | 0.785 | 0.785 | 0.0 (0.0%) | 4,768,860 |
8 Dec 2003 | CNY | 0.8002 | 0.8056 | 0.784 | 0.785 | 0.785 | -0.025 (-3.07%) | 7,757,462 |
5 Dec 2003 | CNY | 0.8196 | 0.8423 | 0.8045 | 0.8099 | 0.8099 | +0.001 (+0.14%) | 18,608,649 |
4 Dec 2003 | CNY | 0.7948 | 0.8088 | 0.784 | 0.8088 | 0.8088 | +0.016 (+2.04%) | 11,734,509 |
3 Dec 2003 | CNY | 0.7753 | 0.7948 | 0.7677 | 0.7926 | 0.7926 | +0.017 (+2.23%) | 10,614,086 |
2 Dec 2003 | CNY | 0.7872 | 0.7883 | 0.7742 | 0.7753 | 0.7753 | -0.011 (-1.37%) | 8,862,682 |
1 Dec 2003 | CNY | 0.7699 | 0.7904 | 0.7677 | 0.7861 | 0.7861 | +0.017 (+2.25%) | 9,208,520 |
28 Nov 2003 | CNY | 0.758 | 0.7753 | 0.758 | 0.7688 | 0.7688 | -0.002 (-0.29%) | 9,162,252 |
27 Nov 2003 | CNY | 0.8013 | 0.8013 | 0.7677 | 0.771 | 0.771 | -0.035 (-4.29%) | 17,830,809 |
26 Nov 2003 | CNY | 0.7883 | 0.8478 | 0.7861 | 0.8056 | 0.8056 | +0.035 (+4.49%) | 55,317,679 |
25 Nov 2003 | CNY | 0.7688 | 0.798 | 0.7569 | 0.771 | 0.771 | +0.005 (+0.71%) | 31,280,157 |
24 Nov 2003 | CNY | 0.7158 | 0.7731 | 0.7158 | 0.7656 | 0.7656 | +0.05 (+6.96%) | 18,005,745 |
21 Nov 2003 | CNY | 0.7461 | 0.7548 | 0.7148 | 0.7158 | 0.7158 | -0.033 (-4.34%) | 18,714,835 |
20 Nov 2003 | CNY | 0.6996 | 0.7558 | 0.6953 | 0.7483 | 0.7483 | +0.049 (+6.96%) | 23,316,686 |
19 Nov 2003 | CNY | 0.6812 | 0.7061 | 0.6726 | 0.6996 | 0.6996 | +0.027 (+4.01%) | 7,427,993 |
18 Nov 2003 | CNY | 0.6899 | 0.6899 | 0.6661 | 0.6726 | 0.6726 | -0.021 (-2.96%) | 4,332,114 |
17 Nov 2003 | CNY | 0.692 | 0.7029 | 0.6888 | 0.6931 | 0.6931 | -0.002 (-0.32%) | 4,393,937 |
14 Nov 2003 | CNY | 0.6845 | 0.7007 | 0.678 | 0.6953 | 0.6953 | +0.011 (+1.58%) | 5,519,650 |
13 Nov 2003 | CNY | 0.6715 | 0.6866 | 0.6607 | 0.6845 | 0.6845 | +0.01 (+1.45%) | 4,250,935 |