Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2003 | CNY | 1.4277 | 1.4477 | 1.4117 | 1.4437 | 1.4437 | +0.024 (+1.69%) | 2,905,118 |
31 Oct 2003 | CNY | 1.4357 | 1.4557 | 1.4117 | 1.4197 | 1.4197 | +0.032 (+2.30%) | 3,971,695 |
30 Oct 2003 | CNY | 1.4437 | 1.4477 | 1.3878 | 1.3878 | 1.3878 | -0.072 (-4.93%) | 3,365,196 |
29 Oct 2003 | CNY | 1.4637 | 1.4837 | 1.4397 | 1.4597 | 1.4597 | -0.028 (-1.88%) | 2,704,662 |
28 Oct 2003 | CNY | 1.4397 | 1.4877 | 1.4197 | 1.4877 | 1.4877 | +0.04 (+2.76%) | 3,942,435 |
27 Oct 2003 | CNY | 1.4437 | 1.4797 | 1.4317 | 1.4477 | 1.4477 | -0.048 (-3.21%) | 2,942,627 |
24 Oct 2003 | CNY | 1.5717 | 1.5717 | 1.4957 | 1.4957 | 1.4957 | -0.08 (-5.08%) | 6,078,352 |
23 Oct 2003 | CNY | 1.5917 | 1.6077 | 1.5637 | 1.5757 | 1.5757 | -0.024 (-1.50%) | 3,411,847 |
22 Oct 2003 | CNY | 1.5637 | 1.6117 | 1.5237 | 1.5997 | 1.5997 | +0.04 (+2.56%) | 5,087,646 |
21 Oct 2003 | CNY | 1.6037 | 1.6197 | 1.5437 | 1.5597 | 1.5597 | -0.064 (-3.94%) | 6,927,558 |
20 Oct 2003 | CNY | 1.6717 | 1.7077 | 1.6037 | 1.6237 | 1.6237 | -0.064 (-3.79%) | 6,387,563 |
17 Oct 2003 | CNY | 1.7117 | 1.7317 | 1.6637 | 1.6877 | 1.6877 | -0.032 (-1.86%) | 5,420,656 |
16 Oct 2003 | CNY | 1.7477 | 1.8077 | 1.7157 | 1.7197 | 1.7197 | -0.052 (-2.94%) | 8,638,184 |
15 Oct 2003 | CNY | 1.6957 | 1.7917 | 1.6477 | 1.7717 | 1.7717 | +0.064 (+3.75%) | 12,111,309 |
14 Oct 2003 | CNY | 1.7437 | 1.7637 | 1.6997 | 1.7077 | 1.7077 | -0.028 (-1.61%) | 11,335,175 |
13 Oct 2003 | CNY | 1.6477 | 1.7357 | 1.6357 | 1.7357 | 1.7357 | +0.084 (+5.09%) | 10,065,826 |
10 Oct 2003 | CNY | 1.6397 | 1.6637 | 1.5877 | 1.6517 | 1.6517 | +0.012 (+0.73%) | 5,885,275 |
9 Oct 2003 | CNY | 1.6477 | 1.6797 | 1.6077 | 1.6397 | 1.6397 | -0.016 (-0.97%) | 3,832,880 |
8 Oct 2003 | CNY | 1.6277 | 1.6557 | 1.5997 | 1.6557 | 1.6557 | +0.028 (+1.72%) | 3,994,982 |
30 Sep 2003 | CNY | 1.6797 | 1.7077 | 1.6157 | 1.6277 | 1.6277 | -0.072 (-4.24%) | 9,596,796 |
29 Sep 2003 | CNY | 1.7477 | 1.7917 | 1.6837 | 1.6997 | 1.6997 | -0.06 (-3.41%) | 5,008,967 |
26 Sep 2003 | CNY | 1.7397 | 1.7757 | 1.7157 | 1.7597 | 1.7597 | +0.016 (+0.92%) | 4,758,214 |
25 Sep 2003 | CNY | 1.7837 | 1.8077 | 1.7317 | 1.7437 | 1.7437 | -0.04 (-2.24%) | 6,702,167 |
24 Sep 2003 | CNY | 1.8277 | 1.8597 | 1.7597 | 1.7837 | 1.7837 | -0.068 (-3.67%) | 9,100,854 |
23 Sep 2003 | CNY | 1.8397 | 1.9197 | 1.8077 | 1.8517 | 1.8517 | +0.012 (+0.65%) | 8,643,007 |
22 Sep 2003 | CNY | 1.8637 | 1.8917 | 1.7917 | 1.8397 | 1.8397 | -0.04 (-2.13%) | 11,232,489 |
19 Sep 2003 | CNY | 1.8997 | 1.9677 | 1.8517 | 1.8797 | 1.8797 | -0.028 (-1.47%) | 18,586,034 |
18 Sep 2003 | CNY | 1.9077 | 1.9077 | 1.7957 | 1.9077 | 1.9077 | +0.092 (+5.07%) | 27,725,173 |
17 Sep 2003 | CNY | 1.8157 | 1.8157 | 1.8157 | 1.8157 | 1.8157 | +0.088 (+5.09%) | 1,179,970 |
16 Sep 2003 | CNY | 1.7277 | 1.7277 | 1.7277 | 1.7277 | 1.7277 | +0.084 (+5.11%) | 997,254 |