Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2003 | CNY | 1.8608 | 1.8608 | 1.7729 | 1.7912 | 1.7912 | -0.073 (-3.93%) | 1,513,645 |
5 Nov 2003 | CNY | 1.8865 | 1.8938 | 1.8498 | 1.8645 | 1.8645 | -0.029 (-1.55%) | 900,760 |
4 Nov 2003 | CNY | 1.8571 | 1.9011 | 1.8462 | 1.8938 | 1.8938 | +0.04 (+2.17%) | 1,416,719 |
3 Nov 2003 | CNY | 1.8645 | 1.9048 | 1.8352 | 1.8535 | 1.8535 | -0.011 (-0.59%) | 2,208,807 |
31 Oct 2003 | CNY | 1.7766 | 1.8645 | 1.7656 | 1.8645 | 1.8645 | +0.088 (+4.95%) | 3,372,112 |
30 Oct 2003 | CNY | 1.7875 | 1.8059 | 1.7473 | 1.7766 | 1.7766 | -0.015 (-0.82%) | 758,486 |
29 Oct 2003 | CNY | 1.7875 | 1.8425 | 1.7399 | 1.7912 | 1.7912 | +0.004 (+0.21%) | 1,641,407 |
28 Oct 2003 | CNY | 1.7766 | 1.8608 | 1.7582 | 1.7875 | 1.7875 | -0.033 (-1.81%) | 1,252,171 |
27 Oct 2003 | CNY | 1.8791 | 1.9011 | 1.8205 | 1.8205 | 1.8205 | -0.095 (-4.97%) | 2,546,090 |
24 Oct 2003 | CNY | 2.0073 | 2.0183 | 1.9158 | 1.9158 | 1.9158 | -0.099 (-4.91%) | 1,989,897 |
23 Oct 2003 | CNY | 2.0586 | 2.0659 | 2.0073 | 2.0147 | 2.0147 | -0.055 (-2.65%) | 1,192,753 |
22 Oct 2003 | CNY | 2.0879 | 2.0952 | 1.9927 | 2.0696 | 2.0696 | -0.029 (-1.40%) | 2,469,768 |
21 Oct 2003 | CNY | 2.2088 | 2.2088 | 2.0989 | 2.0989 | 2.0989 | -0.11 (-4.98%) | 1,262,215 |
20 Oct 2003 | CNY | 2.2161 | 2.2381 | 2.1978 | 2.2088 | 2.2088 | -0.011 (-0.50%) | 414,550 |
17 Oct 2003 | CNY | 2.2051 | 2.2418 | 2.1978 | 2.2198 | 2.2198 | 0.0 (0.0%) | 676,494 |
16 Oct 2003 | CNY | 2.2711 | 2.2711 | 2.2161 | 2.2198 | 2.2198 | -0.059 (-2.57%) | 998,934 |
15 Oct 2003 | CNY | 2.2747 | 2.304 | 2.2711 | 2.2784 | 2.2784 | -0.011 (-0.48%) | 447,799 |
14 Oct 2003 | CNY | 2.326 | 2.326 | 2.2747 | 2.2894 | 2.2894 | -0.018 (-0.79%) | 521,157 |
13 Oct 2003 | CNY | 2.3077 | 2.3297 | 2.2747 | 2.3077 | 2.3077 | +0.004 (+0.16%) | 560,381 |
10 Oct 2003 | CNY | 2.2784 | 2.3077 | 2.2528 | 2.304 | 2.304 | +0.026 (+1.12%) | 740,922 |
9 Oct 2003 | CNY | 2.3077 | 2.3077 | 2.2637 | 2.2784 | 2.2784 | -0.022 (-0.96%) | 567,840 |
8 Oct 2003 | CNY | 2.2674 | 2.3077 | 2.2637 | 2.3004 | 2.3004 | +0.037 (+1.62%) | 353,600 |
30 Sep 2003 | CNY | 2.2637 | 2.2711 | 2.2344 | 2.2637 | 2.2637 | +0.011 (+0.48%) | 648,366 |
29 Sep 2003 | CNY | 2.2784 | 2.293 | 2.2418 | 2.2528 | 2.2528 | -0.033 (-1.44%) | 886,100 |
26 Sep 2003 | CNY | 2.2857 | 2.315 | 2.2674 | 2.2857 | 2.2857 | 0.0 (0.0%) | 605,432 |
25 Sep 2003 | CNY | 2.3773 | 2.3773 | 2.2784 | 2.2857 | 2.2857 | -0.099 (-4.15%) | 1,444,650 |
24 Sep 2003 | CNY | 2.381 | 2.3993 | 2.348 | 2.3846 | 2.3846 | +0.011 (+0.46%) | 598,612 |
23 Sep 2003 | CNY | 2.4066 | 2.4506 | 2.3663 | 2.3736 | 2.3736 | -0.029 (-1.22%) | 1,313,430 |
22 Sep 2003 | CNY | 2.3993 | 2.4359 | 2.3846 | 2.4029 | 2.4029 | -0.004 (-0.15%) | 1,125,890 |
19 Sep 2003 | CNY | 2.3297 | 2.4139 | 2.3114 | 2.4066 | 2.4066 | +0.062 (+2.66%) | 1,937,811 |