Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2003 | CNY | 1.279 | 1.3233 | 1.2722 | 1.3114 | 1.3114 | +0.031 (+2.40%) | 4,453,114 |
2 Dec 2003 | CNY | 1.2977 | 1.3114 | 1.2739 | 1.2807 | 1.2807 | -0.019 (-1.44%) | 2,658,034 |
1 Dec 2003 | CNY | 1.2824 | 1.3028 | 1.2739 | 1.2994 | 1.2994 | +0.012 (+0.92%) | 2,653,760 |
28 Nov 2003 | CNY | 1.2807 | 1.2977 | 1.2637 | 1.2875 | 1.2875 | +0.002 (+0.13%) | 2,579,775 |
27 Nov 2003 | CNY | 1.3267 | 1.3267 | 1.2807 | 1.2858 | 1.2858 | -0.049 (-3.70%) | 8,296,090 |
26 Nov 2003 | CNY | 1.2569 | 1.342 | 1.2569 | 1.3352 | 1.3352 | +0.087 (+6.96%) | 25,325,619 |
25 Nov 2003 | CNY | 1.2398 | 1.2722 | 1.2228 | 1.2483 | 1.2483 | +0.009 (+0.69%) | 8,018,119 |
24 Nov 2003 | CNY | 1.1921 | 1.2398 | 1.1921 | 1.2398 | 1.2398 | +0.051 (+4.30%) | 2,667,300 |
21 Nov 2003 | CNY | 1.2194 | 1.2279 | 1.1785 | 1.1887 | 1.1887 | -0.031 (-2.52%) | 1,734,823 |
20 Nov 2003 | CNY | 1.17 | 1.2211 | 1.1683 | 1.2194 | 1.2194 | +0.049 (+4.22%) | 2,137,652 |
19 Nov 2003 | CNY | 1.1581 | 1.1751 | 1.1411 | 1.17 | 1.17 | +0.012 (+1.03%) | 662,926 |
18 Nov 2003 | CNY | 1.1717 | 1.1717 | 1.1393 | 1.1581 | 1.1581 | -0.017 (-1.45%) | 342,325 |
17 Nov 2003 | CNY | 1.1666 | 1.1819 | 1.1547 | 1.1751 | 1.1751 | +0.009 (+0.73%) | 563,105 |
14 Nov 2003 | CNY | 1.1325 | 1.1683 | 1.1325 | 1.1666 | 1.1666 | +0.017 (+1.48%) | 635,328 |
13 Nov 2003 | CNY | 1.1342 | 1.1513 | 1.1291 | 1.1496 | 1.1496 | +0.005 (+0.45%) | 594,813 |
12 Nov 2003 | CNY | 1.1513 | 1.153 | 1.124 | 1.1445 | 1.1445 | -0.015 (-1.32%) | 577,785 |
11 Nov 2003 | CNY | 1.1411 | 1.1666 | 1.1257 | 1.1598 | 1.1598 | +0.015 (+1.34%) | 538,444 |
10 Nov 2003 | CNY | 1.1325 | 1.1513 | 1.124 | 1.1445 | 1.1445 | -0.002 (-0.15%) | 514,962 |
7 Nov 2003 | CNY | 1.2228 | 1.2245 | 1.1036 | 1.1462 | 1.1462 | -0.077 (-6.26%) | 2,527,222 |
6 Nov 2003 | CNY | 1.2807 | 1.2841 | 1.2109 | 1.2228 | 1.2228 | -0.061 (-4.77%) | 1,476,170 |
5 Nov 2003 | CNY | 1.2535 | 1.2926 | 1.2517 | 1.2841 | 1.2841 | +0.031 (+2.44%) | 3,456,640 |
4 Nov 2003 | CNY | 1.2381 | 1.2722 | 1.2347 | 1.2535 | 1.2535 | +0.014 (+1.11%) | 1,706,386 |
3 Nov 2003 | CNY | 1.2092 | 1.2432 | 1.2075 | 1.2398 | 1.2398 | +0.005 (+0.41%) | 532,572 |
31 Oct 2003 | CNY | 1.2109 | 1.2517 | 1.2007 | 1.2347 | 1.2347 | +0.019 (+1.54%) | 1,085,989 |
30 Oct 2003 | CNY | 1.216 | 1.2262 | 1.2058 | 1.216 | 1.216 | -0.022 (-1.78%) | 554,297 |
29 Oct 2003 | CNY | 1.2517 | 1.2569 | 1.2058 | 1.2381 | 1.2381 | -0.014 (-1.09%) | 842,597 |
28 Oct 2003 | CNY | 1.2296 | 1.2535 | 1.2296 | 1.2517 | 1.2517 | +0.017 (+1.38%) | 2,250,760 |
27 Oct 2003 | CNY | 1.262 | 1.2722 | 1.2092 | 1.2347 | 1.2347 | -0.034 (-2.69%) | 1,040,659 |
24 Oct 2003 | CNY | 1.2739 | 1.2773 | 1.2279 | 1.2688 | 1.2688 | +0.002 (+0.13%) | 907,310 |
23 Oct 2003 | CNY | 1.3114 | 1.3114 | 1.262 | 1.2671 | 1.2671 | -0.029 (-2.23%) | 651,476 |