Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Nov 2003 | CNY | 0.6953 | 0.6953 | 0.6683 | 0.6747 | 0.6747 | -0.021 (-2.96%) | 4,932,994 |
11 Nov 2003 | CNY | 0.6812 | 0.6985 | 0.6737 | 0.6953 | 0.6953 | +0.015 (+2.22%) | 6,582,522 |
10 Nov 2003 | CNY | 0.6704 | 0.6823 | 0.6607 | 0.6802 | 0.6802 | +0.008 (+1.13%) | 3,265,524 |
7 Nov 2003 | CNY | 0.6553 | 0.6758 | 0.6553 | 0.6726 | 0.6726 | +0.019 (+2.99%) | 7,219,922 |
6 Nov 2003 | CNY | 0.6931 | 0.6931 | 0.652 | 0.6531 | 0.6531 | -0.031 (-4.59%) | 10,419,000 |
5 Nov 2003 | CNY | 0.7039 | 0.7093 | 0.6812 | 0.6845 | 0.6845 | -0.022 (-3.06%) | 7,255,703 |
4 Nov 2003 | CNY | 0.6975 | 0.7202 | 0.6877 | 0.7061 | 0.7061 | +0.011 (+1.55%) | 9,843,848 |
3 Nov 2003 | CNY | 0.6856 | 0.7018 | 0.6683 | 0.6953 | 0.6953 | +0.003 (+0.48%) | 7,071,261 |
31 Oct 2003 | CNY | 0.6812 | 0.7223 | 0.6693 | 0.692 | 0.692 | +0.007 (+1.10%) | 9,288,903 |
30 Oct 2003 | CNY | 0.6737 | 0.7029 | 0.6737 | 0.6845 | 0.6845 | +0.011 (+1.60%) | 9,184,114 |
29 Oct 2003 | CNY | 0.7148 | 0.7191 | 0.6683 | 0.6737 | 0.6737 | -0.041 (-5.75%) | 11,614,896 |
28 Oct 2003 | CNY | 0.7288 | 0.731 | 0.7093 | 0.7148 | 0.7148 | -0.017 (-2.36%) | 4,430,559 |
27 Oct 2003 | CNY | 0.7483 | 0.7558 | 0.718 | 0.7321 | 0.7321 | -0.016 (-2.16%) | 6,582,476 |
24 Oct 2003 | CNY | 0.7753 | 0.7764 | 0.7472 | 0.7483 | 0.7483 | -0.024 (-3.08%) | 9,167,940 |
23 Oct 2003 | CNY | 0.7894 | 0.7915 | 0.7667 | 0.7721 | 0.7721 | -0.016 (-2.06%) | 14,345,497 |
22 Oct 2003 | CNY | 0.7645 | 0.7926 | 0.7645 | 0.7883 | 0.7883 | +0.025 (+3.26%) | 9,475,593 |
21 Oct 2003 | CNY | 0.7515 | 0.7677 | 0.7483 | 0.7634 | 0.7634 | +0.012 (+1.58%) | 7,914,281 |
20 Oct 2003 | CNY | 0.7742 | 0.7742 | 0.7483 | 0.7515 | 0.7515 | -0.024 (-3.07%) | 5,648,659 |
17 Oct 2003 | CNY | 0.7677 | 0.7818 | 0.7645 | 0.7753 | 0.7753 | +0.004 (+0.56%) | 3,423,184 |
16 Oct 2003 | CNY | 0.7991 | 0.7991 | 0.7656 | 0.771 | 0.771 | -0.03 (-3.78%) | 10,757,560 |
15 Oct 2003 | CNY | 0.8348 | 0.8499 | 0.8002 | 0.8013 | 0.8013 | -0.036 (-4.25%) | 14,258,344 |
14 Oct 2003 | CNY | 0.864 | 0.8694 | 0.8326 | 0.8369 | 0.8369 | -0.027 (-3.14%) | 6,020,854 |
13 Oct 2003 | CNY | 0.8618 | 0.8802 | 0.8575 | 0.864 | 0.864 | +0.002 (+0.26%) | 7,803,638 |
10 Oct 2003 | CNY | 0.8423 | 0.8651 | 0.8326 | 0.8618 | 0.8618 | +0.019 (+2.32%) | 10,832,089 |
9 Oct 2003 | CNY | 0.8629 | 0.8737 | 0.8369 | 0.8423 | 0.8423 | -0.025 (-2.87%) | 5,947,555 |
8 Oct 2003 | CNY | 0.8413 | 0.8715 | 0.8283 | 0.8672 | 0.8672 | +0.026 (+3.08%) | 9,239,001 |
30 Sep 2003 | CNY | 0.8315 | 0.8553 | 0.8218 | 0.8413 | 0.8413 | 0.0 (0.0%) | 6,148,403 |