Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2003 | CNY | 1.2441 | 1.2507 | 1.2242 | 1.2424 | 1.2424 | -0.005 (-0.40%) | 308,271 |
7 Nov 2003 | CNY | 1.2358 | 1.259 | 1.2077 | 1.2474 | 1.2474 | -0.012 (-0.92%) | 970,093 |
6 Nov 2003 | CNY | 1.3367 | 1.3367 | 1.2573 | 1.259 | 1.259 | -0.078 (-5.81%) | 1,182,323 |
5 Nov 2003 | CNY | 1.3401 | 1.3731 | 1.3351 | 1.3367 | 1.3367 | -0.017 (-1.23%) | 768,260 |
4 Nov 2003 | CNY | 1.3367 | 1.3682 | 1.3169 | 1.3533 | 1.3533 | +0.018 (+1.36%) | 933,385 |
3 Nov 2003 | CNY | 1.3152 | 1.3367 | 1.3119 | 1.3351 | 1.3351 | +0.01 (+0.75%) | 352,396 |
31 Oct 2003 | CNY | 1.3119 | 1.3566 | 1.3004 | 1.3252 | 1.3252 | +0.01 (+0.76%) | 781,498 |
30 Oct 2003 | CNY | 1.3467 | 1.3467 | 1.3103 | 1.3152 | 1.3152 | -0.028 (-2.10%) | 926,023 |
29 Oct 2003 | CNY | 1.4046 | 1.4046 | 1.3235 | 1.3434 | 1.3434 | -0.048 (-3.44%) | 999,367 |
28 Oct 2003 | CNY | 1.431 | 1.4476 | 1.3864 | 1.3913 | 1.3913 | -0.04 (-2.77%) | 598,796 |
27 Oct 2003 | CNY | 1.4724 | 1.4724 | 1.4228 | 1.431 | 1.431 | -0.023 (-1.60%) | 306,760 |
24 Oct 2003 | CNY | 1.4542 | 1.4625 | 1.4426 | 1.4542 | 1.4542 | 0.0 (0.0%) | 641,325 |
23 Oct 2003 | CNY | 1.4691 | 1.4757 | 1.4526 | 1.4542 | 1.4542 | -0.015 (-1.01%) | 654,623 |
22 Oct 2003 | CNY | 1.4344 | 1.479 | 1.4261 | 1.4691 | 1.4691 | +0.03 (+2.07%) | 1,181,761 |
21 Oct 2003 | CNY | 1.4641 | 1.4641 | 1.4261 | 1.4393 | 1.4393 | -0.007 (-0.46%) | 564,257 |
20 Oct 2003 | CNY | 1.4575 | 1.4807 | 1.431 | 1.4459 | 1.4459 | -0.018 (-1.24%) | 499,919 |
17 Oct 2003 | CNY | 1.5055 | 1.5055 | 1.4625 | 1.4641 | 1.4641 | -0.025 (-1.67%) | 644,710 |
16 Oct 2003 | CNY | 1.5187 | 1.5204 | 1.489 | 1.489 | 1.489 | -0.033 (-2.17%) | 401,961 |
15 Oct 2003 | CNY | 1.5452 | 1.5485 | 1.522 | 1.522 | 1.522 | -0.018 (-1.18%) | 307,666 |
14 Oct 2003 | CNY | 1.5435 | 1.5469 | 1.5303 | 1.5402 | 1.5402 | -0.005 (-0.32%) | 194,241 |
13 Oct 2003 | CNY | 1.5551 | 1.5551 | 1.5402 | 1.5452 | 1.5452 | +0.007 (+0.43%) | 636,489 |
10 Oct 2003 | CNY | 1.5303 | 1.5452 | 1.5105 | 1.5386 | 1.5386 | +0.028 (+1.86%) | 567,213 |
9 Oct 2003 | CNY | 1.5303 | 1.5419 | 1.5055 | 1.5105 | 1.5105 | -0.02 (-1.29%) | 284,093 |
8 Oct 2003 | CNY | 1.5072 | 1.5386 | 1.5072 | 1.5303 | 1.5303 | +0.015 (+0.98%) | 350,583 |
30 Sep 2003 | CNY | 1.5055 | 1.527 | 1.5022 | 1.5154 | 1.5154 | +0.002 (+0.11%) | 420,597 |
29 Sep 2003 | CNY | 1.5419 | 1.5419 | 1.5121 | 1.5138 | 1.5138 | -0.03 (-1.92%) | 621,378 |
26 Sep 2003 | CNY | 1.5551 | 1.5551 | 1.5386 | 1.5435 | 1.5435 | 0.0 (0.0%) | 314,195 |
25 Sep 2003 | CNY | 1.5584 | 1.57 | 1.5419 | 1.5435 | 1.5435 | -0.013 (-0.85%) | 589,946 |
24 Sep 2003 | CNY | 1.5469 | 1.5568 | 1.5253 | 1.5568 | 1.5568 | +0.013 (+0.86%) | 415,253 |
23 Sep 2003 | CNY | 1.5287 | 1.5452 | 1.5171 | 1.5435 | 1.5435 | +0.015 (+0.97%) | 350,039 |