Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | CNY | 0.9808 | 0.9865 | 0.9712 | 0.9712 | 0.9712 | -0.01 (-0.98%) | 1,791,400 |
29 Dec 2003 | CNY | 0.9962 | 0.9962 | 0.9769 | 0.9808 | 0.9808 | -0.023 (-2.30%) | 1,472,588 |
26 Dec 2003 | CNY | 0.9923 | 1.0058 | 0.9789 | 1.0039 | 1.0039 | +0.013 (+1.36%) | 2,044,619 |
25 Dec 2003 | CNY | 0.9942 | 0.9981 | 0.9769 | 0.9904 | 0.9904 | -0.01 (-0.96%) | 2,053,760 |
24 Dec 2003 | CNY | 0.9865 | 1.0039 | 0.9808 | 1 | 1 | +0.017 (+1.76%) | 2,605,683 |
23 Dec 2003 | CNY | 0.9904 | 0.9962 | 0.9731 | 0.9827 | 0.9827 | -0.002 (-0.19%) | 2,619,869 |
22 Dec 2003 | CNY | 0.9558 | 0.9846 | 0.9423 | 0.9846 | 0.9846 | +0.025 (+2.61%) | 4,211,693 |
19 Dec 2003 | CNY | 0.9981 | 1.0058 | 0.9385 | 0.9596 | 0.9596 | -0.044 (-4.41%) | 3,975,940 |
18 Dec 2003 | CNY | 1.0327 | 1.0327 | 0.9981 | 1.0039 | 1.0039 | -0.029 (-2.79%) | 2,423,948 |
17 Dec 2003 | CNY | 1.0519 | 1.0577 | 1.0327 | 1.0327 | 1.0327 | -0.011 (-1.10%) | 2,649,608 |
16 Dec 2003 | CNY | 1.0635 | 1.0731 | 1.0269 | 1.0442 | 1.0442 | -0.021 (-1.99%) | 5,876,265 |
15 Dec 2003 | CNY | 1.0654 | 1.0865 | 1.0577 | 1.0654 | 1.0654 | +0.002 (+0.18%) | 3,107,031 |
12 Dec 2003 | CNY | 1.0673 | 1.0769 | 1.0539 | 1.0635 | 1.0635 | -0.002 (-0.18%) | 1,663,168 |
11 Dec 2003 | CNY | 1.0577 | 1.0673 | 1.0404 | 1.0654 | 1.0654 | +0.013 (+1.28%) | 2,299,564 |
10 Dec 2003 | CNY | 1.0462 | 1.0577 | 1.0346 | 1.0519 | 1.0519 | +0.006 (+0.54%) | 1,446,385 |
9 Dec 2003 | CNY | 1.0481 | 1.0577 | 1.0346 | 1.0462 | 1.0462 | -0.002 (-0.18%) | 2,137,980 |
8 Dec 2003 | CNY | 1.0846 | 1.0904 | 1.0423 | 1.0481 | 1.0481 | -0.035 (-3.20%) | 2,386,280 |
5 Dec 2003 | CNY | 1.0654 | 1.0865 | 1.0577 | 1.0827 | 1.0827 | +0.025 (+2.36%) | 4,358,931 |
4 Dec 2003 | CNY | 1.0558 | 1.0577 | 1.0404 | 1.0577 | 1.0577 | +0.002 (+0.18%) | 2,173,329 |
3 Dec 2003 | CNY | 1.0481 | 1.0635 | 1.0385 | 1.0558 | 1.0558 | +0.006 (+0.55%) | 2,883,504 |
2 Dec 2003 | CNY | 1.0558 | 1.0596 | 1.0365 | 1.05 | 1.05 | +0.002 (+0.18%) | 2,233,488 |
1 Dec 2003 | CNY | 1.0192 | 1.05 | 1.0192 | 1.0481 | 1.0481 | +0.031 (+3.03%) | 1,812,236 |
28 Nov 2003 | CNY | 1.0135 | 1.0212 | 1.0077 | 1.0173 | 1.0173 | +0.002 (+0.19%) | 1,392,300 |
27 Nov 2003 | CNY | 1.0385 | 1.05 | 1.0039 | 1.0154 | 1.0154 | -0.029 (-2.76%) | 2,134,750 |
26 Nov 2003 | CNY | 1.0385 | 1.0539 | 1.0289 | 1.0442 | 1.0442 | +0.002 (+0.18%) | 1,968,917 |
25 Nov 2003 | CNY | 1.0327 | 1.0712 | 1.0269 | 1.0423 | 1.0423 | +0.013 (+1.30%) | 4,221,100 |
24 Nov 2003 | CNY | 0.9923 | 1.05 | 0.9923 | 1.0289 | 1.0289 | +0.035 (+3.49%) | 2,496,280 |
21 Nov 2003 | CNY | 1.0231 | 1.0289 | 0.9923 | 0.9942 | 0.9942 | -0.023 (-2.27%) | 2,629,172 |
20 Nov 2003 | CNY | 0.9827 | 1.0269 | 0.9673 | 1.0173 | 1.0173 | +0.036 (+3.72%) | 4,526,506 |
19 Nov 2003 | CNY | 0.9519 | 0.9827 | 0.9519 | 0.9808 | 0.9808 | +0.021 (+2.21%) | 1,338,989 |