Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2003 | CNY | 0.9633 | 0.975 | 0.95 | 0.96 | 0.96 | -0.003 (-0.34%) | 14,074,668 |
9 Dec 2003 | CNY | 0.9683 | 0.97 | 0.95 | 0.9633 | 0.9633 | -0.007 (-0.69%) | 8,474,352 |
8 Dec 2003 | CNY | 0.9933 | 1 | 0.9667 | 0.97 | 0.97 | -0.023 (-2.35%) | 6,969,600 |
5 Dec 2003 | CNY | 0.9933 | 1.005 | 0.9867 | 0.9933 | 0.9933 | 0.0 (0.0%) | 5,266,194 |
4 Dec 2003 | CNY | 0.9933 | 1 | 0.9767 | 0.9933 | 0.9933 | 0.0 (0.0%) | 9,206,178 |
3 Dec 2003 | CNY | 1.0117 | 1.015 | 0.9833 | 0.9933 | 0.9933 | -0.017 (-1.65%) | 20,264,958 |
2 Dec 2003 | CNY | 0.975 | 1.0167 | 0.975 | 1.01 | 1.01 | +0.035 (+3.59%) | 29,144,364 |
1 Dec 2003 | CNY | 0.9667 | 0.9767 | 0.955 | 0.975 | 0.975 | +0.02 (+2.09%) | 8,511,906 |
27 Nov 2003 | CNY | 0.9767 | 0.9867 | 0.9533 | 0.955 | 0.955 | -0.025 (-2.55%) | 8,390,388 |
26 Nov 2003 | CNY | 0.995 | 0.995 | 0.9667 | 0.98 | 0.98 | -0.003 (-0.34%) | 13,260,852 |
25 Nov 2003 | CNY | 0.9617 | 0.9833 | 0.9483 | 0.9833 | 0.9833 | +0.022 (+2.25%) | 18,181,548 |
24 Nov 2003 | CNY | 0.9433 | 0.9617 | 0.93 | 0.9617 | 0.9617 | +0.018 (+1.95%) | 11,483,028 |
21 Nov 2003 | CNY | 0.98 | 0.9833 | 0.94 | 0.9433 | 0.9433 | -0.013 (-1.40%) | 11,169,210 |
20 Nov 2003 | CNY | 0.9383 | 0.96 | 0.925 | 0.9567 | 0.9567 | +0.018 (+1.96%) | 9,132,522 |
19 Nov 2003 | CNY | 0.9267 | 0.9417 | 0.9133 | 0.9383 | 0.9383 | +0.01 (+1.08%) | 5,363,910 |
18 Nov 2003 | CNY | 0.9367 | 0.9383 | 0.9083 | 0.9283 | 0.9283 | -0.01 (-1.07%) | 4,838,664 |
17 Nov 2003 | CNY | 0.9633 | 0.9633 | 0.9267 | 0.9383 | 0.9383 | -0.025 (-2.60%) | 6,767,208 |
14 Nov 2003 | CNY | 0.97 | 0.9767 | 0.95 | 0.9633 | 0.9633 | -0.013 (-1.37%) | 40,166,766 |
13 Nov 2003 | CNY | 0.9417 | 0.9833 | 0.9333 | 0.9767 | 0.9767 | +0.03 (+3.17%) | 130,195,878 |
12 Nov 2003 | CNY | 0.9417 | 0.955 | 0.9267 | 0.9467 | 0.9467 | +0.005 (+0.53%) | 53,912,400 |
11 Nov 2003 | CNY | 0.91 | 0.9467 | 0.8967 | 0.9417 | 0.9417 | +0.023 (+2.55%) | 43,331,286 |
10 Nov 2003 | CNY | 0.9183 | 0.9183 | 0.8917 | 0.9183 | 0.9183 | -0.002 (-0.18%) | 4,679,076 |
7 Nov 2003 | CNY | 0.9333 | 0.9417 | 0.905 | 0.92 | 0.92 | -0.023 (-2.47%) | 8,637,750 |
6 Nov 2003 | CNY | 0.95 | 0.97 | 0.9367 | 0.9433 | 0.9433 | +0.012 (+1.25%) | 14,507,052 |
5 Nov 2003 | CNY | 0.9283 | 0.9333 | 0.91 | 0.9317 | 0.9317 | +0.003 (+0.37%) | 5,380,650 |
4 Nov 2003 | CNY | 0.9217 | 0.9417 | 0.9133 | 0.9283 | 0.9283 | +0.003 (+0.36%) | 4,745,508 |
3 Nov 2003 | CNY | 0.9117 | 0.925 | 0.9083 | 0.925 | 0.925 | +0.013 (+1.46%) | 1,375,170 |
31 Oct 2003 | CNY | 0.9233 | 0.93 | 0.9 | 0.9117 | 0.9117 | -0.013 (-1.44%) | 1,754,226 |
30 Oct 2003 | CNY | 0.9167 | 0.925 | 0.89 | 0.925 | 0.925 | +0.01 (+1.09%) | 3,645,738 |
29 Oct 2003 | CNY | 0.9383 | 0.9483 | 0.8983 | 0.915 | 0.915 | -0.022 (-2.32%) | 4,116,054 |