Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2003 | CNY | 1.5799 | 1.6251 | 1.5799 | 1.6203 | 1.6203 | +0.045 (+2.87%) | 6,239,187 |
13 Oct 2003 | CNY | 1.6106 | 1.6138 | 1.5622 | 1.5751 | 1.5751 | -0.035 (-2.20%) | 3,153,398 |
10 Oct 2003 | CNY | 1.5945 | 1.6138 | 1.5606 | 1.6106 | 1.6106 | +0.013 (+0.81%) | 5,124,152 |
9 Oct 2003 | CNY | 1.5961 | 1.6138 | 1.5767 | 1.5977 | 1.5977 | +0.002 (+0.10%) | 5,631,143 |
8 Oct 2003 | CNY | 1.638 | 1.6461 | 1.5719 | 1.5961 | 1.5961 | -0.042 (-2.56%) | 8,748,621 |
30 Sep 2003 | CNY | 1.5009 | 1.6509 | 1.4976 | 1.638 | 1.638 | +0.137 (+9.13%) | 18,811,873 |
29 Sep 2003 | CNY | 1.4557 | 1.5089 | 1.4185 | 1.5009 | 1.5009 | +0.045 (+3.11%) | 5,302,654 |
26 Sep 2003 | CNY | 1.4702 | 1.4766 | 1.446 | 1.4557 | 1.4557 | -0.011 (-0.77%) | 108,748 |
25 Sep 2003 | CNY | 1.4524 | 1.4718 | 1.4524 | 1.467 | 1.467 | +0.015 (+1.01%) | 217,497 |
24 Sep 2003 | CNY | 1.4541 | 1.4686 | 1.4444 | 1.4524 | 1.4524 | 0.0 (0.0%) | 370,798 |
23 Sep 2003 | CNY | 1.4621 | 1.4686 | 1.4444 | 1.4524 | 1.4524 | -0.006 (-0.45%) | 164,826 |
22 Sep 2003 | CNY | 1.4734 | 1.4766 | 1.4524 | 1.4589 | 1.4589 | -0.021 (-1.42%) | 180,937 |
19 Sep 2003 | CNY | 1.4734 | 1.4815 | 1.4653 | 1.4799 | 1.4799 | +0.006 (+0.44%) | 133,280 |
18 Sep 2003 | CNY | 1.4928 | 1.5009 | 1.4653 | 1.4734 | 1.4734 | -0.021 (-1.41%) | 195,189 |
17 Sep 2003 | CNY | 1.5251 | 1.5299 | 1.4944 | 1.4944 | 1.4944 | -0.021 (-1.39%) | 184,655 |
16 Sep 2003 | CNY | 1.5251 | 1.5331 | 1.5138 | 1.5154 | 1.5154 | -0.01 (-0.64%) | 192,091 |
15 Sep 2003 | CNY | 1.5364 | 1.5444 | 1.5251 | 1.5251 | 1.5251 | -0.011 (-0.74%) | 258,394 |
12 Sep 2003 | CNY | 1.546 | 1.5557 | 1.5299 | 1.5364 | 1.5364 | -0.01 (-0.62%) | 305,487 |
11 Sep 2003 | CNY | 1.5557 | 1.5557 | 1.5412 | 1.546 | 1.546 | 0.0 (0.0%) | 147,123 |
10 Sep 2003 | CNY | 1.5493 | 1.5493 | 1.5412 | 1.546 | 1.546 | -0.002 (-0.11%) | 114,015 |
9 Sep 2003 | CNY | 1.5557 | 1.5589 | 1.5428 | 1.5477 | 1.5477 | -0.008 (-0.51%) | 240,424 |
5 Sep 2003 | CNY | 1.5509 | 1.5573 | 1.5412 | 1.5557 | 1.5557 | -0.005 (-0.31%) | 170,403 |
4 Sep 2003 | CNY | 1.5654 | 1.567 | 1.5493 | 1.5606 | 1.5606 | -0.018 (-1.12%) | 294,333 |
3 Sep 2003 | CNY | 1.5412 | 1.5896 | 1.5364 | 1.5783 | 1.5783 | +0.044 (+2.84%) | 756,964 |
2 Sep 2003 | CNY | 1.5477 | 1.5493 | 1.5299 | 1.5347 | 1.5347 | -0.005 (-0.32%) | 232,058 |
1 Sep 2003 | CNY | 1.5299 | 1.5493 | 1.5267 | 1.5396 | 1.5396 | +0.006 (+0.42%) | 358,963 |
29 Aug 2003 | CNY | 1.5364 | 1.5412 | 1.5299 | 1.5331 | 1.5331 | -0.008 (-0.53%) | 206,343 |
28 Aug 2003 | CNY | 1.5493 | 1.5493 | 1.5299 | 1.5412 | 1.5412 | -0.013 (-0.83%) | 263,970 |
27 Aug 2003 | CNY | 1.5493 | 1.5815 | 1.546 | 1.5541 | 1.5541 | +0.005 (+0.31%) | 100,693 |
26 Aug 2003 | CNY | 1.5493 | 1.5525 | 1.546 | 1.5493 | 1.5493 | +0.011 (+0.73%) | 94,806 |