Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2003 | CNY | 1.4612 | 1.4981 | 1.4571 | 1.468 | 1.468 | +0.009 (+0.65%) | 4,105,314 |
3 Nov 2003 | CNY | 1.4544 | 1.468 | 1.4462 | 1.4585 | 1.4585 | -0.003 (-0.18%) | 1,957,847 |
31 Oct 2003 | CNY | 1.4571 | 1.4845 | 1.4503 | 1.4612 | 1.4612 | +0.011 (+0.75%) | 1,698,923 |
30 Oct 2003 | CNY | 1.4503 | 1.468 | 1.4393 | 1.4503 | 1.4503 | -0.008 (-0.56%) | 1,917,435 |
29 Oct 2003 | CNY | 1.4886 | 1.505 | 1.4434 | 1.4585 | 1.4585 | -0.034 (-2.29%) | 5,035,461 |
28 Oct 2003 | CNY | 1.4995 | 1.5187 | 1.4804 | 1.4927 | 1.4927 | -0.016 (-1.09%) | 2,449,054 |
27 Oct 2003 | CNY | 1.5296 | 1.5296 | 1.4981 | 1.5091 | 1.5091 | -0.01 (-0.63%) | 2,415,644 |
24 Oct 2003 | CNY | 1.5063 | 1.5323 | 1.4981 | 1.5187 | 1.5187 | +0.023 (+1.56%) | 3,917,442 |
23 Oct 2003 | CNY | 1.5241 | 1.5419 | 1.494 | 1.4954 | 1.4954 | -0.03 (-1.97%) | 2,738,494 |
22 Oct 2003 | CNY | 1.4899 | 1.531 | 1.4845 | 1.5255 | 1.5255 | +0.036 (+2.39%) | 4,527,984 |
21 Oct 2003 | CNY | 1.479 | 1.4899 | 1.468 | 1.4899 | 1.4899 | +0.009 (+0.64%) | 1,358,809 |
20 Oct 2003 | CNY | 1.4886 | 1.4981 | 1.4776 | 1.4804 | 1.4804 | -0.015 (-1.00%) | 1,001,709 |
17 Oct 2003 | CNY | 1.4817 | 1.5009 | 1.4804 | 1.4954 | 1.4954 | +0.007 (+0.46%) | 1,491,564 |
16 Oct 2003 | CNY | 1.5077 | 1.5118 | 1.4872 | 1.4886 | 1.4886 | -0.019 (-1.27%) | 1,939,319 |
15 Oct 2003 | CNY | 1.5118 | 1.5392 | 1.5063 | 1.5077 | 1.5077 | -0.007 (-0.46%) | 2,159,907 |
14 Oct 2003 | CNY | 1.5323 | 1.5364 | 1.5118 | 1.5146 | 1.5146 | -0.025 (-1.60%) | 1,993,413 |
13 Oct 2003 | CNY | 1.5433 | 1.5679 | 1.5255 | 1.5392 | 1.5392 | -0.005 (-0.36%) | 4,770,945 |
10 Oct 2003 | CNY | 1.505 | 1.5474 | 1.4886 | 1.5447 | 1.5447 | +0.045 (+3.01%) | 5,468,641 |
9 Oct 2003 | CNY | 1.5173 | 1.5255 | 1.4954 | 1.4995 | 1.4995 | -0.014 (-0.91%) | 1,510,941 |
8 Oct 2003 | CNY | 1.5036 | 1.5241 | 1.479 | 1.5132 | 1.5132 | +0.016 (+1.10%) | 1,890,077 |
30 Sep 2003 | CNY | 1.494 | 1.505 | 1.468 | 1.4968 | 1.4968 | +0.004 (+0.27%) | 2,865,745 |
29 Sep 2003 | CNY | 1.5118 | 1.52 | 1.4886 | 1.4927 | 1.4927 | -0.029 (-1.89%) | 2,668,648 |
26 Sep 2003 | CNY | 1.5187 | 1.5351 | 1.5146 | 1.5214 | 1.5214 | +0.003 (+0.18%) | 2,034,161 |
25 Sep 2003 | CNY | 1.5447 | 1.546 | 1.5173 | 1.5187 | 1.5187 | -0.022 (-1.42%) | 2,306,922 |
24 Sep 2003 | CNY | 1.5378 | 1.5488 | 1.5351 | 1.5406 | 1.5406 | +0.005 (+0.36%) | 1,788,693 |
23 Sep 2003 | CNY | 1.5228 | 1.5378 | 1.5187 | 1.5351 | 1.5351 | +0.012 (+0.81%) | 1,999,619 |
22 Sep 2003 | CNY | 1.5323 | 1.5474 | 1.52 | 1.5228 | 1.5228 | 0.0 (0.0%) | 1,941,577 |
19 Sep 2003 | CNY | 1.5392 | 1.5488 | 1.5159 | 1.5228 | 1.5228 | -0.018 (-1.16%) | 2,188,895 |
18 Sep 2003 | CNY | 1.5474 | 1.557 | 1.5337 | 1.5406 | 1.5406 | 0.0 (0.0%) | 2,162,830 |
17 Sep 2003 | CNY | 1.5501 | 1.5652 | 1.5337 | 1.5406 | 1.5406 | 0.0 (0.0%) | 6,086,398 |