Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2003 | CNY | 7.1594 | 7.1884 | 7.0725 | 7.1884 | 7.1884 | +0.109 (+1.54%) | 243,238 |
9 Dec 2003 | CNY | 7.1015 | 7.1449 | 7.0217 | 7.0797 | 7.0797 | -0.072 (-1.01%) | 200,701 |
8 Dec 2003 | CNY | 7.3044 | 7.3623 | 7.1304 | 7.1522 | 7.1522 | -0.138 (-1.89%) | 247,296 |
5 Dec 2003 | CNY | 7.2826 | 7.5145 | 7.2536 | 7.2899 | 7.2899 | +0.109 (+1.51%) | 723,409 |
4 Dec 2003 | CNY | 7.3044 | 7.3116 | 7.1377 | 7.1812 | 7.1812 | -0.094 (-1.29%) | 330,692 |
3 Dec 2003 | CNY | 7.2101 | 7.3116 | 7.1594 | 7.2754 | 7.2754 | +0.058 (+0.80%) | 336,962 |
2 Dec 2003 | CNY | 7.3044 | 7.3768 | 7.1449 | 7.2174 | 7.2174 | -0.087 (-1.19%) | 305,400 |
1 Dec 2003 | CNY | 7.2319 | 7.3768 | 7.1304 | 7.3044 | 7.3044 | +0.123 (+1.72%) | 466,221 |
28 Nov 2003 | CNY | 6.9275 | 7.2101 | 6.9275 | 7.1812 | 7.1812 | +0.225 (+3.23%) | 453,316 |
27 Nov 2003 | CNY | 7.1739 | 7.2464 | 6.942 | 6.9565 | 6.9565 | -0.181 (-2.54%) | 363,628 |
26 Nov 2003 | CNY | 7.1739 | 7.2899 | 7.0797 | 7.1377 | 7.1377 | -0.08 (-1.10%) | 574,302 |
25 Nov 2003 | CNY | 7.1739 | 7.587 | 7.1087 | 7.2174 | 7.2174 | +0.159 (+2.26%) | 1,467,518 |
24 Nov 2003 | CNY | 6.6667 | 7.087 | 6.6667 | 7.058 | 7.058 | +0.326 (+4.84%) | 608,212 |
21 Nov 2003 | CNY | 6.9565 | 7.0507 | 6.6667 | 6.7319 | 6.7319 | -0.217 (-3.13%) | 416,346 |
20 Nov 2003 | CNY | 6.6739 | 6.9928 | 6.6304 | 6.9493 | 6.9493 | +0.261 (+3.90%) | 633,342 |
19 Nov 2003 | CNY | 6.4348 | 6.7029 | 6.4203 | 6.6884 | 6.6884 | +0.246 (+3.82%) | 368,475 |
18 Nov 2003 | CNY | 6.4928 | 6.5217 | 6.442 | 6.442 | 6.442 | -0.072 (-1.11%) | 114,563 |
17 Nov 2003 | CNY | 6.5435 | 6.587 | 6.442 | 6.5145 | 6.5145 | -0.08 (-1.21%) | 116,073 |
14 Nov 2003 | CNY | 6.5073 | 6.6087 | 6.5073 | 6.5942 | 6.5942 | +0.08 (+1.22%) | 160,342 |
13 Nov 2003 | CNY | 6.442 | 6.529 | 6.3768 | 6.5145 | 6.5145 | +0.065 (+1.01%) | 154,163 |
12 Nov 2003 | CNY | 6.4493 | 6.5 | 6.413 | 6.4493 | 6.4493 | -0.051 (-0.78%) | 115,068 |
11 Nov 2003 | CNY | 6.5942 | 6.5942 | 6.413 | 6.5 | 6.5 | +0.051 (+0.79%) | 109,371 |
10 Nov 2003 | CNY | 6.4855 | 6.529 | 6.3913 | 6.4493 | 6.4493 | -0.051 (-0.78%) | 124,812 |
7 Nov 2003 | CNY | 6.5942 | 6.7174 | 6.3768 | 6.5 | 6.5 | -0.102 (-1.54%) | 387,109 |
6 Nov 2003 | CNY | 6.9275 | 6.9493 | 6.5797 | 6.6015 | 6.6015 | -0.326 (-4.71%) | 386,165 |
5 Nov 2003 | CNY | 7.029 | 7.1377 | 6.9203 | 6.9275 | 6.9275 | -0.16 (-2.25%) | 258,432 |
4 Nov 2003 | CNY | 6.913 | 7.1449 | 6.913 | 7.087 | 7.087 | +0.181 (+2.62%) | 318,666 |
3 Nov 2003 | CNY | 6.8116 | 6.9783 | 6.8116 | 6.9058 | 6.9058 | +0.036 (+0.53%) | 137,122 |
31 Oct 2003 | CNY | 6.558 | 7.1739 | 6.558 | 6.8696 | 6.8696 | -0.101 (-1.45%) | 232,483 |
30 Oct 2003 | CNY | 6.8913 | 6.9928 | 6.8478 | 6.971 | 6.971 | -0.058 (-0.83%) | 173,997 |