Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2003 | CNY | 1.6987 | 1.7147 | 1.6667 | 1.6667 | 1.6667 | -0.032 (-1.88%) | 2,291,889 |
16 Dec 2003 | CNY | 1.7404 | 1.7404 | 1.6763 | 1.6987 | 1.6987 | -0.042 (-2.40%) | 2,391,997 |
15 Dec 2003 | CNY | 1.7436 | 1.7596 | 1.734 | 1.7404 | 1.7404 | -0.006 (-0.37%) | 1,253,591 |
12 Dec 2003 | CNY | 1.7756 | 1.7756 | 1.7404 | 1.7468 | 1.7468 | -0.032 (-1.80%) | 2,872,477 |
11 Dec 2003 | CNY | 1.8077 | 1.8077 | 1.7532 | 1.7789 | 1.7789 | -0.029 (-1.59%) | 2,930,962 |
10 Dec 2003 | CNY | 1.7949 | 1.8141 | 1.766 | 1.8077 | 1.8077 | +0.003 (+0.18%) | 3,694,111 |
9 Dec 2003 | CNY | 1.7949 | 1.8077 | 1.7404 | 1.8045 | 1.8045 | +0.01 (+0.53%) | 2,911,942 |
8 Dec 2003 | CNY | 1.8462 | 1.8686 | 1.7821 | 1.7949 | 1.7949 | -0.045 (-2.44%) | 5,811,296 |
5 Dec 2003 | CNY | 1.7532 | 1.843 | 1.7308 | 1.8397 | 1.8397 | +0.09 (+5.13%) | 11,322,033 |
4 Dec 2003 | CNY | 1.7404 | 1.7724 | 1.6987 | 1.75 | 1.75 | +0.01 (+0.55%) | 3,799,096 |
3 Dec 2003 | CNY | 1.7276 | 1.7596 | 1.6763 | 1.7404 | 1.7404 | +0.01 (+0.55%) | 4,999,372 |
2 Dec 2003 | CNY | 1.6923 | 1.7949 | 1.6859 | 1.7308 | 1.7308 | +0.083 (+5.06%) | 8,830,560 |
28 Nov 2003 | CNY | 1.6506 | 1.6763 | 1.6186 | 1.6474 | 1.6474 | -0.003 (-0.19%) | 3,783,318 |
27 Nov 2003 | CNY | 1.7949 | 1.7949 | 1.6186 | 1.6506 | 1.6506 | -0.058 (-3.38%) | 3,333,632 |
26 Nov 2003 | CNY | 1.6891 | 1.7692 | 1.6699 | 1.7083 | 1.7083 | +0.026 (+1.52%) | 5,140,109 |
25 Nov 2003 | CNY | 1.6442 | 1.7468 | 1.6378 | 1.6827 | 1.6827 | +0.051 (+3.14%) | 6,499,403 |
24 Nov 2003 | CNY | 1.5769 | 1.6346 | 1.5673 | 1.6314 | 1.6314 | +0.064 (+4.09%) | 1,878,583 |
21 Nov 2003 | CNY | 1.6314 | 1.6346 | 1.5545 | 1.5673 | 1.5673 | -0.042 (-2.59%) | 3,023,030 |
20 Nov 2003 | CNY | 1.5385 | 1.6122 | 1.5256 | 1.609 | 1.609 | +0.07 (+4.58%) | 2,867,694 |
19 Nov 2003 | CNY | 1.5064 | 1.5449 | 1.5032 | 1.5385 | 1.5385 | +0.032 (+2.13%) | 764,172 |
18 Nov 2003 | CNY | 1.5417 | 1.5449 | 1.5064 | 1.5064 | 1.5064 | -0.038 (-2.49%) | 544,755 |
17 Nov 2003 | CNY | 1.516 | 1.5577 | 1.5096 | 1.5449 | 1.5449 | +0.035 (+2.34%) | 1,312,081 |
14 Nov 2003 | CNY | 1.4904 | 1.5321 | 1.4744 | 1.5096 | 1.5096 | +0.019 (+1.29%) | 784,339 |
13 Nov 2003 | CNY | 1.4423 | 1.5064 | 1.4423 | 1.4904 | 1.4904 | +0.042 (+2.88%) | 801,240 |
12 Nov 2003 | CNY | 1.4744 | 1.484 | 1.4455 | 1.4487 | 1.4487 | -0.038 (-2.59%) | 441,168 |
11 Nov 2003 | CNY | 1.4744 | 1.4872 | 1.4519 | 1.4872 | 1.4872 | +0.019 (+1.31%) | 405,325 |
10 Nov 2003 | CNY | 1.468 | 1.4744 | 1.4423 | 1.468 | 1.468 | 0.0 (0.0%) | 572,395 |
7 Nov 2003 | CNY | 1.4904 | 1.5192 | 1.4359 | 1.468 | 1.468 | -0.013 (-0.86%) | 1,294,759 |
6 Nov 2003 | CNY | 1.5705 | 1.5705 | 1.4423 | 1.4808 | 1.4808 | -0.096 (-6.09%) | 1,135,414 |
5 Nov 2003 | CNY | 1.609 | 1.6186 | 1.5705 | 1.5769 | 1.5769 | -0.032 (-2.00%) | 669,929 |