Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2003 | CNY | 1.1268 | 1.1303 | 1.1014 | 1.1083 | 1.1083 | -0.001 (-0.11%) | 504,639 |
17 Sep 2003 | CNY | 1.1268 | 1.1326 | 1.1095 | 1.1095 | 1.1095 | -0.021 (-1.84%) | 782,213 |
16 Sep 2003 | CNY | 1.1222 | 1.1384 | 1.1152 | 1.1303 | 1.1303 | +0.005 (+0.41%) | 530,416 |
15 Sep 2003 | CNY | 1.121 | 1.1534 | 1.121 | 1.1257 | 1.1257 | -0.014 (-1.21%) | 511,380 |
12 Sep 2003 | CNY | 1.1534 | 1.1534 | 1.1384 | 1.1395 | 1.1395 | -0.014 (-1.21%) | 369,474 |
11 Sep 2003 | CNY | 1.1673 | 1.1673 | 1.1465 | 1.1534 | 1.1534 | -0.002 (-0.20%) | 117,816 |
10 Sep 2003 | CNY | 1.1441 | 1.1719 | 1.1441 | 1.1557 | 1.1557 | +0.004 (+0.30%) | 290,301 |
9 Sep 2003 | CNY | 1.1453 | 1.1557 | 1.1407 | 1.1522 | 1.1522 | +0.008 (+0.71%) | 451,572 |
8 Sep 2003 | CNY | 1.1557 | 1.1557 | 1.1441 | 1.1441 | 1.1441 | -0.02 (-1.69%) | 583,112 |
5 Sep 2003 | CNY | 1.1846 | 1.1846 | 1.1557 | 1.1638 | 1.1638 | -0.013 (-1.08%) | 710,394 |
4 Sep 2003 | CNY | 1.1719 | 1.1846 | 1.1719 | 1.1765 | 1.1765 | +0.005 (+0.39%) | 755,389 |
3 Sep 2003 | CNY | 1.1615 | 1.1753 | 1.1592 | 1.1719 | 1.1719 | +0.007 (+0.60%) | 728,185 |
2 Sep 2003 | CNY | 1.173 | 1.1777 | 1.1569 | 1.1649 | 1.1649 | -0.008 (-0.69%) | 784,480 |
1 Sep 2003 | CNY | 1.1395 | 1.1753 | 1.1384 | 1.173 | 1.173 | +0.025 (+2.21%) | 1,086,800 |
29 Aug 2003 | CNY | 1.1534 | 1.1534 | 1.1291 | 1.1476 | 1.1476 | -0.007 (-0.60%) | 925,027 |
28 Aug 2003 | CNY | 1.158 | 1.1615 | 1.1337 | 1.1545 | 1.1545 | +0.007 (+0.60%) | 473,308 |
27 Aug 2003 | CNY | 1.1557 | 1.1615 | 1.1337 | 1.1476 | 1.1476 | -0.004 (-0.30%) | 1,128,498 |
26 Aug 2003 | CNY | 1.1569 | 1.1649 | 1.1499 | 1.1511 | 1.1511 | -0.013 (-1.09%) | 1,044,479 |
25 Aug 2003 | CNY | 1.1846 | 1.1846 | 1.1615 | 1.1638 | 1.1638 | -0.027 (-2.23%) | 831,534 |
22 Aug 2003 | CNY | 1.1973 | 1.1996 | 1.1869 | 1.1904 | 1.1904 | +0.004 (+0.29%) | 438,696 |
21 Aug 2003 | CNY | 1.1961 | 1.2019 | 1.1788 | 1.1869 | 1.1869 | -0.01 (-0.87%) | 658,850 |
20 Aug 2003 | CNY | 1.1881 | 1.2077 | 1.1846 | 1.1973 | 1.1973 | +0.016 (+1.37%) | 1,918,879 |
19 Aug 2003 | CNY | 1.1765 | 1.1881 | 1.1765 | 1.1811 | 1.1811 | +0.002 (+0.20%) | 432,640 |
18 Aug 2003 | CNY | 1.1684 | 1.1846 | 1.1684 | 1.1788 | 1.1788 | -0.002 (-0.19%) | 160,076 |
15 Aug 2003 | CNY | 1.1834 | 1.1961 | 1.1719 | 1.1811 | 1.1811 | -0.002 (-0.19%) | 1,095,738 |
14 Aug 2003 | CNY | 1.18 | 1.1915 | 1.1615 | 1.1834 | 1.1834 | -0.001 (-0.10%) | 1,781,620 |
13 Aug 2003 | CNY | 1.1753 | 1.1857 | 1.1753 | 1.1846 | 1.1846 | +0.009 (+0.79%) | 771,552 |
12 Aug 2003 | CNY | 1.1719 | 1.1834 | 1.1673 | 1.1753 | 1.1753 | +0.008 (+0.69%) | 550,577 |
11 Aug 2003 | CNY | 1.173 | 1.173 | 1.1615 | 1.1673 | 1.1673 | -0.006 (-0.49%) | 426,427 |
8 Aug 2003 | CNY | 1.173 | 1.1834 | 1.1661 | 1.173 | 1.173 | +0.002 (+0.20%) | 678,033 |