Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2003 | CNY | 3.2482 | 3.2847 | 3.2445 | 3.2664 | 3.2664 | -0.018 (-0.56%) | 68,004 |
23 Sep 2003 | CNY | 3.2409 | 3.2847 | 3.2409 | 3.2847 | 3.2847 | -0.011 (-0.33%) | 82,969 |
22 Sep 2003 | CNY | 3.3139 | 3.3139 | 3.2664 | 3.2956 | 3.2956 | +0.025 (+0.78%) | 123,302 |
19 Sep 2003 | CNY | 3.2701 | 3.2847 | 3.2518 | 3.2701 | 3.2701 | 0.0 (0.0%) | 103,939 |
18 Sep 2003 | CNY | 3.2847 | 3.292 | 3.2664 | 3.2701 | 3.2701 | 0.0 (0.0%) | 120,195 |
17 Sep 2003 | CNY | 3.2847 | 3.292 | 3.2701 | 3.2701 | 3.2701 | -0.029 (-0.89%) | 94,373 |
16 Sep 2003 | CNY | 3.2993 | 3.3212 | 3.2847 | 3.2993 | 3.2993 | +0.011 (+0.33%) | 124,480 |
15 Sep 2003 | CNY | 3.3139 | 3.3431 | 3.2847 | 3.2883 | 3.2883 | -0.026 (-0.77%) | 111,668 |
12 Sep 2003 | CNY | 3.3175 | 3.3796 | 3.3102 | 3.3139 | 3.3139 | -0.066 (-1.94%) | 126,314 |
11 Sep 2003 | CNY | 3.4015 | 3.4197 | 3.3431 | 3.3796 | 3.3796 | -0.022 (-0.64%) | 288,565 |
10 Sep 2003 | CNY | 3.3212 | 3.4124 | 3.3029 | 3.4015 | 3.4015 | +0.069 (+2.08%) | 624,678 |
9 Sep 2003 | CNY | 3.3212 | 3.3796 | 3.3139 | 3.3321 | 3.3321 | +0.004 (+0.11%) | 90,600 |
8 Sep 2003 | CNY | 3.3394 | 3.3394 | 3.3066 | 3.3285 | 3.3285 | -0.029 (-0.87%) | 121,168 |
5 Sep 2003 | CNY | 3.3869 | 3.4343 | 3.3431 | 3.3577 | 3.3577 | -0.04 (-1.18%) | 1,057,418 |
4 Sep 2003 | CNY | 3.2847 | 3.4051 | 3.2482 | 3.3978 | 3.3978 | +0.091 (+2.76%) | 896,719 |
3 Sep 2003 | CNY | 3.2701 | 3.3321 | 3.2299 | 3.3066 | 3.3066 | +0.077 (+2.37%) | 246,339 |
2 Sep 2003 | CNY | 3.292 | 3.3029 | 3.2263 | 3.2299 | 3.2299 | -0.055 (-1.67%) | 415,658 |
1 Sep 2003 | CNY | 3.2445 | 3.3029 | 3.2044 | 3.2847 | 3.2847 | +0.055 (+1.70%) | 261,861 |
29 Aug 2003 | CNY | 3.1971 | 3.2336 | 3.1861 | 3.2299 | 3.2299 | +0.018 (+0.57%) | 198,732 |
28 Aug 2003 | CNY | 3.2372 | 3.2482 | 3.2117 | 3.2117 | 3.2117 | -0.033 (-1.01%) | 140,562 |
27 Aug 2003 | CNY | 3.2336 | 3.2701 | 3.1752 | 3.2445 | 3.2445 | +0.011 (+0.34%) | 255,973 |
26 Aug 2003 | CNY | 3.2701 | 3.2701 | 3.1752 | 3.2336 | 3.2336 | 0.0 (0.0%) | 141,430 |
25 Aug 2003 | CNY | 3.3212 | 3.3212 | 3.1861 | 3.2336 | 3.2336 | -0.088 (-2.64%) | 309,647 |
22 Aug 2003 | CNY | 3.3175 | 3.3504 | 3.3029 | 3.3212 | 3.3212 | +0.004 (+0.11%) | 180,977 |
21 Aug 2003 | CNY | 3.3358 | 3.3613 | 3.3139 | 3.3175 | 3.3175 | -0.033 (-0.98%) | 279,047 |
20 Aug 2003 | CNY | 3.3942 | 3.3942 | 3.3321 | 3.3504 | 3.3504 | -0.022 (-0.65%) | 192,865 |
19 Aug 2003 | CNY | 3.3504 | 3.4088 | 3.3394 | 3.3723 | 3.3723 | -0.007 (-0.22%) | 104,246 |
18 Aug 2003 | CNY | 3.3942 | 3.4124 | 3.3759 | 3.3796 | 3.3796 | +0.011 (+0.33%) | 156,949 |
15 Aug 2003 | CNY | 3.3394 | 3.3869 | 3.3394 | 3.3686 | 3.3686 | 0.0 (0.0%) | 216,514 |
14 Aug 2003 | CNY | 3.292 | 3.3942 | 3.292 | 3.3686 | 3.3686 | 0.0 (0.0%) | 599,024 |