Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | CNY | 1.3123 | 1.3445 | 1.2826 | 1.289 | 1.289 | -0.016 (-1.24%) | 7,711,039 |
26 Dec 2003 | CNY | 1.2961 | 1.3077 | 1.2936 | 1.3052 | 1.3052 | +0.005 (+0.40%) | 8,006,073 |
25 Dec 2003 | CNY | 1.2845 | 1.3206 | 1.2819 | 1.3 | 1.3 | +0.012 (+0.90%) | 10,326,926 |
24 Dec 2003 | CNY | 1.2581 | 1.291 | 1.2478 | 1.2884 | 1.2884 | +0.024 (+1.89%) | 14,015,466 |
23 Dec 2003 | CNY | 1.2574 | 1.2671 | 1.2542 | 1.2645 | 1.2645 | +0.004 (+0.36%) | 5,059,189 |
22 Dec 2003 | CNY | 1.2523 | 1.2607 | 1.2381 | 1.26 | 1.26 | +0.008 (+0.61%) | 6,124,181 |
19 Dec 2003 | CNY | 1.2375 | 1.2574 | 1.2226 | 1.2523 | 1.2523 | +0.019 (+1.52%) | 9,364,905 |
18 Dec 2003 | CNY | 1.2252 | 1.2349 | 1.2136 | 1.2336 | 1.2336 | +0.008 (+0.69%) | 4,542,270 |
17 Dec 2003 | CNY | 1.2104 | 1.2375 | 1.2104 | 1.2252 | 1.2252 | +0.006 (+0.53%) | 4,049,063 |
16 Dec 2003 | CNY | 1.2387 | 1.2445 | 1.2071 | 1.2188 | 1.2188 | -0.018 (-1.46%) | 3,517,939 |
15 Dec 2003 | CNY | 1.2297 | 1.2368 | 1.2252 | 1.2368 | 1.2368 | +0.003 (+0.26%) | 3,325,814 |
12 Dec 2003 | CNY | 1.2362 | 1.2465 | 1.2271 | 1.2336 | 1.2336 | -0.001 (-0.11%) | 2,313,502 |
11 Dec 2003 | CNY | 1.2413 | 1.2471 | 1.2252 | 1.2349 | 1.2349 | -0.003 (-0.26%) | 4,659,772 |
10 Dec 2003 | CNY | 1.2445 | 1.2471 | 1.2304 | 1.2381 | 1.2381 | -0.01 (-0.78%) | 3,120,151 |
9 Dec 2003 | CNY | 1.2426 | 1.2536 | 1.2323 | 1.2478 | 1.2478 | -0.001 (-0.05%) | 4,633,750 |
8 Dec 2003 | CNY | 1.2123 | 1.2555 | 1.2123 | 1.2484 | 1.2484 | +0.031 (+2.54%) | 12,539,938 |
5 Dec 2003 | CNY | 1.2071 | 1.2233 | 1.2059 | 1.2175 | 1.2175 | +0.009 (+0.75%) | 1,342,037 |
4 Dec 2003 | CNY | 1.2046 | 1.2136 | 1.1994 | 1.2084 | 1.2084 | +0.001 (+0.05%) | 4,034,377 |
3 Dec 2003 | CNY | 1.22 | 1.22 | 1.2071 | 1.2078 | 1.2078 | -0.013 (-1.06%) | 3,157,742 |
2 Dec 2003 | CNY | 1.2252 | 1.2258 | 1.2136 | 1.2207 | 1.2207 | 0.0 (0.0%) | 2,691,487 |
1 Dec 2003 | CNY | 1.2123 | 1.2433 | 1.2091 | 1.2207 | 1.2207 | +0.009 (+0.74%) | 3,185,609 |
28 Nov 2003 | CNY | 1.2175 | 1.2297 | 1.2084 | 1.2117 | 1.2117 | -0.01 (-0.84%) | 3,943,611 |
27 Nov 2003 | CNY | 1.2026 | 1.2349 | 1.193 | 1.222 | 1.222 | 0.0 (0.0%) | 12,081,344 |