Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | CNY | 1.0008 | 1.002 | 0.965 | 0.9743 | 0.9743 | -0.031 (-3.10%) | 2,475,566 |
17 Dec 2003 | CNY | 1.0228 | 1.0228 | 1.0055 | 1.0055 | 1.0055 | -0.013 (-1.25%) | 1,907,942 |
16 Dec 2003 | CNY | 1.0344 | 1.0344 | 0.9997 | 1.0182 | 1.0182 | -0.016 (-1.57%) | 2,901,941 |
15 Dec 2003 | CNY | 1.0401 | 1.0459 | 1.0286 | 1.0344 | 1.0344 | -0.005 (-0.44%) | 3,577,578 |
12 Dec 2003 | CNY | 1.0263 | 1.0401 | 1.0089 | 1.039 | 1.039 | +0.015 (+1.46%) | 3,114,108 |
11 Dec 2003 | CNY | 1.0078 | 1.0263 | 1.0078 | 1.024 | 1.024 | +0.016 (+1.61%) | 2,694,222 |
10 Dec 2003 | CNY | 0.9997 | 1.0089 | 0.9904 | 1.0078 | 1.0078 | +0.005 (+0.47%) | 2,261,045 |
9 Dec 2003 | CNY | 1.0159 | 1.0159 | 0.9893 | 1.0031 | 1.0031 | -0.015 (-1.48%) | 2,313,178 |
8 Dec 2003 | CNY | 0.9962 | 1.0344 | 0.9939 | 1.0182 | 1.0182 | +0.024 (+2.44%) | 7,810,043 |
5 Dec 2003 | CNY | 0.9904 | 0.9997 | 0.9823 | 0.9939 | 0.9939 | +0.004 (+0.35%) | 1,901,418 |
4 Dec 2003 | CNY | 0.9823 | 0.9985 | 0.9823 | 0.9904 | 0.9904 | +0.009 (+0.94%) | 2,336,619 |
3 Dec 2003 | CNY | 0.9719 | 0.9985 | 0.9592 | 0.9812 | 0.9812 | +0.004 (+0.36%) | 3,016,547 |
2 Dec 2003 | CNY | 0.9685 | 0.9812 | 0.9569 | 0.9777 | 0.9777 | +0.018 (+1.93%) | 2,317,635 |
1 Dec 2003 | CNY | 0.9454 | 0.9592 | 0.9396 | 0.9592 | 0.9592 | +0.022 (+2.34%) | 1,583,522 |
28 Nov 2003 | CNY | 0.9338 | 0.9454 | 0.9269 | 0.9373 | 0.9373 | +0.004 (+0.37%) | 774,572 |
27 Nov 2003 | CNY | 0.9592 | 0.9604 | 0.9234 | 0.9338 | 0.9338 | -0.025 (-2.65%) | 2,748,812 |
26 Nov 2003 | CNY | 0.965 | 0.9754 | 0.9477 | 0.9592 | 0.9592 | -0.009 (-0.96%) | 1,855,722 |
25 Nov 2003 | CNY | 0.9639 | 0.9881 | 0.9592 | 0.9685 | 0.9685 | +0.006 (+0.60%) | 3,907,613 |
24 Nov 2003 | CNY | 0.9246 | 0.9639 | 0.9246 | 0.9627 | 0.9627 | +0.038 (+4.12%) | 2,593,875 |
21 Nov 2003 | CNY | 0.9454 | 0.9581 | 0.9188 | 0.9246 | 0.9246 | -0.014 (-1.47%) | 1,733,164 |
20 Nov 2003 | CNY | 0.9084 | 0.9407 | 0.9014 | 0.9384 | 0.9384 | +0.032 (+3.56%) | 1,995,335 |
19 Nov 2003 | CNY | 0.8899 | 0.9084 | 0.8899 | 0.9061 | 0.9061 | +0.016 (+1.82%) | 777,367 |
18 Nov 2003 | CNY | 0.8957 | 0.8991 | 0.8899 | 0.8899 | 0.8899 | -0.006 (-0.65%) | 549,582 |
17 Nov 2003 | CNY | 0.8945 | 0.9003 | 0.8899 | 0.8957 | 0.8957 | +0.002 (+0.26%) | 362,898 |
14 Nov 2003 | CNY | 0.8864 | 0.8957 | 0.8783 | 0.8934 | 0.8934 | +0.017 (+1.99%) | 607,504 |
13 Nov 2003 | CNY | 0.8726 | 0.8783 | 0.861 | 0.876 | 0.876 | +0.007 (+0.79%) | 669,986 |
12 Nov 2003 | CNY | 0.8714 | 0.8783 | 0.8691 | 0.8691 | 0.8691 | -0.007 (-0.79%) | 591,591 |
11 Nov 2003 | CNY | 0.8899 | 0.8899 | 0.8714 | 0.876 | 0.876 | -0.008 (-0.92%) | 660,295 |
10 Nov 2003 | CNY | 0.8691 | 0.8853 | 0.8668 | 0.8841 | 0.8841 | +0.004 (+0.40%) | 967,383 |
7 Nov 2003 | CNY | 0.9153 | 0.9153 | 0.8668 | 0.8806 | 0.8806 | -0.035 (-3.79%) | 2,157,610 |