Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2003 | CNY | 0.9414 | 0.951 | 0.9406 | 0.9414 | 0.9414 | -0.006 (-0.59%) | 335,774 |
10 Sep 2003 | CNY | 0.939 | 0.9533 | 0.9374 | 0.947 | 0.947 | +0.009 (+0.94%) | 331,250 |
9 Sep 2003 | CNY | 0.947 | 0.947 | 0.9311 | 0.9382 | 0.9382 | -0.004 (-0.42%) | 776,603 |
8 Sep 2003 | CNY | 0.939 | 0.9533 | 0.939 | 0.9422 | 0.9422 | -0.008 (-0.84%) | 444,850 |
5 Sep 2003 | CNY | 0.9645 | 0.9645 | 0.9398 | 0.9502 | 0.9502 | -0.018 (-1.81%) | 1,004,042 |
4 Sep 2003 | CNY | 0.9732 | 0.9907 | 0.9645 | 0.9677 | 0.9677 | -0.005 (-0.57%) | 1,374,764 |
3 Sep 2003 | CNY | 0.9573 | 0.9788 | 0.9573 | 0.9732 | 0.9732 | +0.009 (+0.90%) | 889,688 |
2 Sep 2003 | CNY | 0.9661 | 0.9812 | 0.9605 | 0.9645 | 0.9645 | 0.0 (0.0%) | 1,508,973 |
1 Sep 2003 | CNY | 0.9454 | 0.9693 | 0.9398 | 0.9645 | 0.9645 | +0.021 (+2.19%) | 1,449,659 |
29 Aug 2003 | CNY | 0.9454 | 0.9454 | 0.9334 | 0.9438 | 0.9438 | -0.002 (-0.17%) | 559,493 |
28 Aug 2003 | CNY | 0.9549 | 0.9549 | 0.943 | 0.9454 | 0.9454 | -0.002 (-0.25%) | 458,987 |
27 Aug 2003 | CNY | 0.939 | 0.9533 | 0.939 | 0.9478 | 0.9478 | +0.007 (+0.77%) | 654,081 |
25 Aug 2003 | CNY | 0.9533 | 0.9541 | 0.939 | 0.9406 | 0.9406 | -0.014 (-1.50%) | 826,869 |
22 Aug 2003 | CNY | 0.9549 | 0.9645 | 0.9533 | 0.9549 | 0.9549 | 0.0 (0.0%) | 354,372 |
21 Aug 2003 | CNY | 0.947 | 0.9589 | 0.947 | 0.9549 | 0.9549 | +0.005 (+0.58%) | 652,196 |
20 Aug 2003 | CNY | 0.9541 | 0.9597 | 0.9486 | 0.9494 | 0.9494 | -0.005 (-0.49%) | 997,772 |
19 Aug 2003 | CNY | 0.9549 | 0.9589 | 0.9478 | 0.9541 | 0.9541 | +0.006 (+0.66%) | 1,128,952 |
18 Aug 2003 | CNY | 0.943 | 0.9502 | 0.9287 | 0.9478 | 0.9478 | +0.017 (+1.79%) | 544,125 |
15 Aug 2003 | CNY | 0.9374 | 0.9374 | 0.9271 | 0.9311 | 0.9311 | -0.005 (-0.59%) | 558,073 |
14 Aug 2003 | CNY | 0.9454 | 0.9589 | 0.9311 | 0.9366 | 0.9366 | -0.002 (-0.26%) | 586,963 |
13 Aug 2003 | CNY | 0.9358 | 0.951 | 0.935 | 0.939 | 0.939 | -0.013 (-1.42%) | 590,620 |
12 Aug 2003 | CNY | 0.9382 | 0.9533 | 0.9374 | 0.9525 | 0.9525 | +0.015 (+1.61%) | 481,293 |
11 Aug 2003 | CNY | 0.9295 | 0.9374 | 0.9263 | 0.9374 | 0.9374 | -0.001 (-0.09%) | 424,744 |
8 Aug 2003 | CNY | 0.9414 | 0.9438 | 0.9279 | 0.9382 | 0.9382 | -0.005 (-0.51%) | 507,167 |
7 Aug 2003 | CNY | 0.9406 | 0.9486 | 0.9374 | 0.943 | 0.943 | -0.002 (-0.25%) | 481,544 |
6 Aug 2003 | CNY | 0.9517 | 0.9517 | 0.9358 | 0.9454 | 0.9454 | -0.009 (-0.91%) | 385,788 |
5 Aug 2003 | CNY | 0.935 | 0.9581 | 0.935 | 0.9541 | 0.9541 | +0.004 (+0.41%) | 720,821 |
4 Aug 2003 | CNY | 0.9295 | 0.9502 | 0.9279 | 0.9502 | 0.9502 | +0.018 (+1.88%) | 874,206 |
1 Aug 2003 | CNY | 0.9271 | 0.9454 | 0.9271 | 0.9327 | 0.9327 | +0.001 (+0.09%) | 734,254 |
31 Jul 2003 | CNY | 0.9358 | 0.943 | 0.9303 | 0.9319 | 0.9319 | -0.009 (-0.92%) | 886,810 |