Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2003 | CNY | 1.3475 | 1.3637 | 1.2911 | 1.3524 | 1.3524 | +0.006 (+0.48%) | 5,646,498 |
24 Nov 2003 | CNY | 1.312 | 1.3524 | 1.2878 | 1.3459 | 1.3459 | +0.034 (+2.58%) | 3,844,711 |
21 Nov 2003 | CNY | 1.3362 | 1.3556 | 1.2991 | 1.312 | 1.312 | -0.021 (-1.58%) | 2,246,231 |
20 Nov 2003 | CNY | 1.2991 | 1.3524 | 1.2991 | 1.333 | 1.333 | +0.037 (+2.86%) | 5,087,698 |
19 Nov 2003 | CNY | 1.2636 | 1.2991 | 1.2523 | 1.2959 | 1.2959 | +0.032 (+2.56%) | 2,534,603 |
18 Nov 2003 | CNY | 1.2911 | 1.2991 | 1.2539 | 1.2636 | 1.2636 | -0.028 (-2.13%) | 411,447 |
17 Nov 2003 | CNY | 1.2927 | 1.3072 | 1.2781 | 1.2911 | 1.2911 | -0.002 (-0.12%) | 1,896,847 |
14 Nov 2003 | CNY | 1.2507 | 1.2991 | 1.2507 | 1.2927 | 1.2927 | +0.042 (+3.36%) | 4,427,337 |
13 Nov 2003 | CNY | 1.2523 | 1.2636 | 1.2297 | 1.2507 | 1.2507 | -0.002 (-0.13%) | 935,051 |
12 Nov 2003 | CNY | 1.2717 | 1.2749 | 1.2426 | 1.2523 | 1.2523 | -0.019 (-1.53%) | 710,118 |
11 Nov 2003 | CNY | 1.2668 | 1.2781 | 1.2426 | 1.2717 | 1.2717 | -0.003 (-0.25%) | 623,367 |
10 Nov 2003 | CNY | 1.2749 | 1.2878 | 1.2313 | 1.2749 | 1.2749 | +0.002 (+0.13%) | 1,656,944 |
7 Nov 2003 | CNY | 1.2975 | 1.3072 | 1.2459 | 1.2733 | 1.2733 | -0.024 (-1.87%) | 2,348,473 |
6 Nov 2003 | CNY | 1.3314 | 1.3443 | 1.2717 | 1.2975 | 1.2975 | -0.032 (-2.43%) | 2,824,984 |
5 Nov 2003 | CNY | 1.3637 | 1.3717 | 1.3201 | 1.3298 | 1.3298 | -0.035 (-2.60%) | 2,111,085 |
4 Nov 2003 | CNY | 1.354 | 1.3798 | 1.3201 | 1.3653 | 1.3653 | +0.01 (+0.72%) | 4,337,209 |
3 Nov 2003 | CNY | 1.4395 | 1.4476 | 1.3088 | 1.3556 | 1.3556 | -0.082 (-5.72%) | 3,986,543 |
31 Oct 2003 | CNY | 1.4928 | 1.4928 | 1.4121 | 1.4379 | 1.4379 | -0.065 (-4.30%) | 5,636,336 |
30 Oct 2003 | CNY | 1.5654 | 1.63 | 1.4508 | 1.5025 | 1.5025 | -0.11 (-6.80%) | 14,362,080 |
29 Oct 2003 | CNY | 1.5864 | 1.638 | 1.5815 | 1.6122 | 1.6122 | +0.026 (+1.63%) | 9,246,095 |
28 Oct 2003 | CNY | 1.5848 | 1.5945 | 1.5654 | 1.5864 | 1.5864 | +0.002 (+0.10%) | 1,814,521 |
27 Oct 2003 | CNY | 1.5945 | 1.6057 | 1.5735 | 1.5848 | 1.5848 | -0.011 (-0.71%) | 1,474,767 |
24 Oct 2003 | CNY | 1.6203 | 1.6283 | 1.5799 | 1.5961 | 1.5961 | -0.024 (-1.49%) | 2,001,469 |
23 Oct 2003 | CNY | 1.6413 | 1.6493 | 1.6057 | 1.6203 | 1.6203 | -0.019 (-1.18%) | 4,013,782 |
22 Oct 2003 | CNY | 1.6138 | 1.6413 | 1.5977 | 1.6396 | 1.6396 | +0.023 (+1.40%) | 7,780,616 |
21 Oct 2003 | CNY | 1.588 | 1.6267 | 1.588 | 1.617 | 1.617 | +0.029 (+1.83%) | 6,517,788 |
20 Oct 2003 | CNY | 1.5912 | 1.5977 | 1.5751 | 1.588 | 1.588 | -0.005 (-0.30%) | 1,322,302 |
17 Oct 2003 | CNY | 1.6009 | 1.6106 | 1.5654 | 1.5928 | 1.5928 | -0.011 (-0.70%) | 2,193,251 |
16 Oct 2003 | CNY | 1.6106 | 1.6154 | 1.5799 | 1.6041 | 1.6041 | -0.003 (-0.21%) | 2,804,864 |
15 Oct 2003 | CNY | 1.6203 | 1.638 | 1.5815 | 1.6074 | 1.6074 | -0.013 (-0.80%) | 3,256,868 |