Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2003 | CNY | 1.5089 | 1.5583 | 1.5089 | 1.5379 | 1.5379 | +0.021 (+1.35%) | 783,832 |
2 Sep 2003 | CNY | 1.5225 | 1.5259 | 1.5089 | 1.5174 | 1.5174 | -0.005 (-0.33%) | 675,756 |
1 Sep 2003 | CNY | 1.4953 | 1.5259 | 1.4902 | 1.5225 | 1.5225 | +0.032 (+2.17%) | 1,033,178 |
29 Aug 2003 | CNY | 1.4868 | 1.4987 | 1.4749 | 1.4902 | 1.4902 | -0.007 (-0.45%) | 311,205 |
28 Aug 2003 | CNY | 1.4987 | 1.5089 | 1.4731 | 1.497 | 1.497 | -0.01 (-0.68%) | 604,795 |
27 Aug 2003 | CNY | 1.5191 | 1.5208 | 1.4902 | 1.5072 | 1.5072 | +0.009 (+0.57%) | 579,546 |
26 Aug 2003 | CNY | 1.5004 | 1.5072 | 1.4902 | 1.4987 | 1.4987 | -0.01 (-0.68%) | 246,245 |
25 Aug 2003 | CNY | 1.5038 | 1.5106 | 1.4936 | 1.5089 | 1.5089 | -0.015 (-1.00%) | 599,804 |
22 Aug 2003 | CNY | 1.5089 | 1.5276 | 1.4953 | 1.5242 | 1.5242 | +0.012 (+0.79%) | 1,150,978 |
21 Aug 2003 | CNY | 1.4851 | 1.5225 | 1.4851 | 1.5123 | 1.5123 | +0.009 (+0.57%) | 535,508 |
20 Aug 2003 | CNY | 1.4817 | 1.5072 | 1.4817 | 1.5038 | 1.5038 | +0.007 (+0.45%) | 385,483 |
19 Aug 2003 | CNY | 1.497 | 1.514 | 1.4783 | 1.497 | 1.497 | +0.019 (+1.26%) | 784,936 |
18 Aug 2003 | CNY | 1.4987 | 1.4987 | 1.4783 | 1.4783 | 1.4783 | -0.02 (-1.36%) | 322,361 |
15 Aug 2003 | CNY | 1.4766 | 1.5072 | 1.4731 | 1.4987 | 1.4987 | +0.002 (+0.11%) | 545,736 |
14 Aug 2003 | CNY | 1.4987 | 1.5072 | 1.4817 | 1.497 | 1.497 | -0.003 (-0.23%) | 509,184 |
13 Aug 2003 | CNY | 1.5021 | 1.5123 | 1.4834 | 1.5004 | 1.5004 | -0.012 (-0.79%) | 404,567 |
12 Aug 2003 | CNY | 1.4902 | 1.5259 | 1.4902 | 1.5123 | 1.5123 | +0.014 (+0.91%) | 633,567 |
11 Aug 2003 | CNY | 1.4783 | 1.5004 | 1.4766 | 1.4987 | 1.4987 | +0.009 (+0.57%) | 479,778 |
8 Aug 2003 | CNY | 1.4749 | 1.4919 | 1.4749 | 1.4902 | 1.4902 | -0.007 (-0.45%) | 369,923 |
7 Aug 2003 | CNY | 1.4749 | 1.4987 | 1.4749 | 1.497 | 1.497 | 0.0 (0.0%) | 356,582 |
6 Aug 2003 | CNY | 1.4936 | 1.4987 | 1.4731 | 1.497 | 1.497 | +0.003 (+0.23%) | 520,828 |
5 Aug 2003 | CNY | 1.4561 | 1.4953 | 1.4561 | 1.4936 | 1.4936 | +0.017 (+1.15%) | 868,955 |
4 Aug 2003 | CNY | 1.4544 | 1.4783 | 1.4391 | 1.4766 | 1.4766 | +0.012 (+0.82%) | 1,046,572 |
1 Aug 2003 | CNY | 1.4953 | 1.497 | 1.4391 | 1.4646 | 1.4646 | -0.034 (-2.28%) | 1,106,716 |
31 Jul 2003 | CNY | 1.5464 | 1.5498 | 1.4953 | 1.4987 | 1.4987 | -0.051 (-3.30%) | 3,584,733 |
30 Jul 2003 | CNY | 1.5259 | 1.5583 | 1.5259 | 1.5498 | 1.5498 | +0.021 (+1.34%) | 1,788,315 |
29 Jul 2003 | CNY | 1.5106 | 1.5328 | 1.5021 | 1.5293 | 1.5293 | 0.0 (0.0%) | 1,038,721 |