Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | CNY | 1.783 | 1.8479 | 1.783 | 1.8141 | 1.8141 | -0.014 (-0.77%) | 1,086,706 |
11 Nov 2003 | CNY | 1.8395 | 1.8395 | 1.7774 | 1.8282 | 1.8282 | +0.006 (+0.31%) | 1,673,888 |
10 Nov 2003 | CNY | 1.7774 | 1.8592 | 1.7746 | 1.8225 | 1.8225 | 0.0 (0.0%) | 1,329,688 |
7 Nov 2003 | CNY | 1.8846 | 1.9128 | 1.7717 | 1.8225 | 1.8225 | -0.079 (-4.15%) | 2,747,271 |
6 Nov 2003 | CNY | 1.91 | 1.9382 | 1.8761 | 1.9015 | 1.9015 | -0.011 (-0.59%) | 4,088,628 |
5 Nov 2003 | CNY | 1.9269 | 1.9608 | 1.8987 | 1.9128 | 1.9128 | -0.025 (-1.31%) | 2,805,504 |
4 Nov 2003 | CNY | 1.8931 | 1.9551 | 1.8931 | 1.9382 | 1.9382 | +0.014 (+0.73%) | 4,832,160 |
3 Nov 2003 | CNY | 1.8846 | 1.9382 | 1.8733 | 1.9241 | 1.9241 | +0.025 (+1.34%) | 1,882,754 |
30 Oct 2003 | CNY | 1.9015 | 1.9241 | 1.8761 | 1.8987 | 1.8987 | -0.017 (-0.88%) | 980,668 |
29 Oct 2003 | CNY | 1.9269 | 1.9664 | 1.8846 | 1.9156 | 1.9156 | -0.023 (-1.17%) | 2,584,325 |
28 Oct 2003 | CNY | 1.9156 | 1.9692 | 1.9128 | 1.9382 | 1.9382 | 0.0 (0.0%) | 2,053,448 |
27 Oct 2003 | CNY | 1.9523 | 1.9862 | 1.9156 | 1.9382 | 1.9382 | -0.025 (-1.29%) | 2,601,693 |
24 Oct 2003 | CNY | 1.9438 | 1.9721 | 1.9438 | 1.9636 | 1.9636 | +0.009 (+0.43%) | 3,089,156 |
23 Oct 2003 | CNY | 1.9579 | 1.9862 | 1.941 | 1.9551 | 1.9551 | -0.014 (-0.72%) | 2,469,393 |
22 Oct 2003 | CNY | 1.9015 | 1.9749 | 1.8761 | 1.9692 | 1.9692 | +0.065 (+3.41%) | 6,455,070 |
21 Oct 2003 | CNY | 1.9354 | 1.9523 | 1.8987 | 1.9043 | 1.9043 | -0.037 (-1.89%) | 3,631,560 |
20 Oct 2003 | CNY | 1.9579 | 1.9862 | 1.9184 | 1.941 | 1.941 | -0.023 (-1.15%) | 4,497,314 |
17 Oct 2003 | CNY | 1.9495 | 1.9749 | 1.9382 | 1.9636 | 1.9636 | +0.011 (+0.58%) | 2,290,652 |
16 Oct 2003 | CNY | 1.9805 | 1.989 | 1.9382 | 1.9523 | 1.9523 | -0.031 (-1.56%) | 1,549,425 |
15 Oct 2003 | CNY | 1.9636 | 2.0031 | 1.9636 | 1.9833 | 1.9833 | +0.006 (+0.28%) | 3,724,958 |
14 Oct 2003 | CNY | 1.9721 | 2.0003 | 1.9523 | 1.9777 | 1.9777 | +0.003 (+0.14%) | 1,429,637 |
13 Oct 2003 | CNY | 1.9692 | 1.989 | 1.9551 | 1.9749 | 1.9749 | -0.003 (-0.14%) | 1,953,042 |
10 Oct 2003 | CNY | 1.9326 | 1.9862 | 1.91 | 1.9777 | 1.9777 | +0.04 (+2.04%) | 6,877,449 |
9 Oct 2003 | CNY | 1.9128 | 1.941 | 1.9128 | 1.9382 | 1.9382 | -0.006 (-0.29%) | 1,365,743 |
8 Oct 2003 | CNY | 1.9579 | 1.9579 | 1.91 | 1.9438 | 1.9438 | +0.003 (+0.14%) | 520,204 |
30 Sep 2003 | CNY | 1.9184 | 1.9608 | 1.91 | 1.941 | 1.941 | +0.011 (+0.59%) | 2,395,046 |
29 Sep 2003 | CNY | 1.9467 | 1.9636 | 1.9043 | 1.9297 | 1.9297 | -0.028 (-1.44%) | 1,069,565 |
26 Sep 2003 | CNY | 1.9608 | 1.9692 | 1.941 | 1.9579 | 1.9579 | -0.006 (-0.29%) | 1,137,138 |
25 Sep 2003 | CNY | 1.9777 | 1.9777 | 1.941 | 1.9636 | 1.9636 | -0.011 (-0.57%) | 1,352,239 |
24 Sep 2003 | CNY | 1.9241 | 1.9749 | 1.9241 | 1.9749 | 1.9749 | +0.028 (+1.45%) | 4,751,670 |