Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2003 | CNY | 0.965 | 0.9708 | 0.9014 | 0.9153 | 0.9153 | -0.051 (-5.27%) | 1,911,143 |
5 Nov 2003 | CNY | 0.9893 | 0.9916 | 0.9627 | 0.9662 | 0.9662 | -0.022 (-2.22%) | 471,577 |
4 Nov 2003 | CNY | 0.9777 | 0.9939 | 0.9731 | 0.9881 | 0.9881 | +0.018 (+1.91%) | 950,086 |
3 Nov 2003 | CNY | 0.9685 | 0.9731 | 0.9511 | 0.9696 | 0.9696 | -0.007 (-0.72%) | 660,208 |
31 Oct 2003 | CNY | 0.98 | 0.9916 | 0.9685 | 0.9766 | 0.9766 | +0.006 (+0.60%) | 523,130 |
30 Oct 2003 | CNY | 0.9604 | 1.0043 | 0.9569 | 0.9708 | 0.9708 | +0.002 (+0.24%) | 573,507 |
29 Oct 2003 | CNY | 1.0031 | 1.024 | 0.95 | 0.9685 | 0.9685 | -0.032 (-3.23%) | 1,040,845 |
28 Oct 2003 | CNY | 1.017 | 1.017 | 0.9939 | 1.0008 | 1.0008 | -0.02 (-1.93%) | 698,280 |
27 Oct 2003 | CNY | 1.0193 | 1.0228 | 1.0055 | 1.0205 | 1.0205 | -0.007 (-0.67%) | 563,729 |
24 Oct 2003 | CNY | 1.0286 | 1.0309 | 1.017 | 1.0274 | 1.0274 | 0.0 (0.0%) | 592,266 |
23 Oct 2003 | CNY | 1.0401 | 1.0401 | 1.0078 | 1.0274 | 1.0274 | -0.001 (-0.12%) | 752,066 |
22 Oct 2003 | CNY | 0.9985 | 1.0297 | 0.9962 | 1.0286 | 1.0286 | +0.028 (+2.78%) | 1,159,674 |
21 Oct 2003 | CNY | 0.9927 | 1.0031 | 0.9916 | 1.0008 | 1.0008 | 0.0 (0.0%) | 524,359 |
20 Oct 2003 | CNY | 1.017 | 1.0228 | 0.9985 | 1.0008 | 1.0008 | -0.022 (-2.15%) | 738,949 |
17 Oct 2003 | CNY | 1.0378 | 1.0459 | 1.0205 | 1.0228 | 1.0228 | -0.015 (-1.45%) | 690,069 |
16 Oct 2003 | CNY | 1.0517 | 1.0528 | 1.0344 | 1.0378 | 1.0378 | -0.014 (-1.32%) | 451,676 |
15 Oct 2003 | CNY | 1.0505 | 1.0679 | 1.0494 | 1.0517 | 1.0517 | -0.006 (-0.55%) | 260,449 |
14 Oct 2003 | CNY | 1.0598 | 1.0644 | 1.0517 | 1.0575 | 1.0575 | -0.002 (-0.22%) | 403,480 |
13 Oct 2003 | CNY | 1.0748 | 1.0748 | 1.0586 | 1.0598 | 1.0598 | -0.009 (-0.86%) | 590,120 |
10 Oct 2003 | CNY | 1.0459 | 1.0702 | 1.0413 | 1.069 | 1.069 | +0.017 (+1.64%) | 983,546 |
9 Oct 2003 | CNY | 1.0575 | 1.0725 | 1.0517 | 1.0517 | 1.0517 | -0.008 (-0.76%) | 380,723 |
8 Oct 2003 | CNY | 1.0517 | 1.0609 | 1.0471 | 1.0598 | 1.0598 | +0.007 (+0.66%) | 442,850 |
30 Sep 2003 | CNY | 1.0517 | 1.0667 | 1.0436 | 1.0528 | 1.0528 | +0.005 (+0.44%) | 701,136 |
29 Sep 2003 | CNY | 1.0656 | 1.0713 | 1.0413 | 1.0482 | 1.0482 | -0.023 (-2.16%) | 514,841 |
26 Sep 2003 | CNY | 1.076 | 1.084 | 1.0644 | 1.0713 | 1.0713 | -0.016 (-1.49%) | 595,312 |
25 Sep 2003 | CNY | 1.0979 | 1.0979 | 1.0748 | 1.0875 | 1.0875 | -0.01 (-0.95%) | 392,845 |
24 Sep 2003 | CNY | 1.084 | 1.1037 | 1.0806 | 1.0979 | 1.0979 | +0.017 (+1.60%) | 508,282 |
23 Sep 2003 | CNY | 1.0806 | 1.0875 | 1.0748 | 1.0806 | 1.0806 | -0.005 (-0.42%) | 907,696 |
22 Sep 2003 | CNY | 1.0979 | 1.1025 | 1.0783 | 1.0852 | 1.0852 | -0.013 (-1.16%) | 676,199 |
19 Sep 2003 | CNY | 1.1072 | 1.1095 | 1.0956 | 1.0979 | 1.0979 | -0.01 (-0.94%) | 656,660 |