Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | CNY | 3.9273 | 3.9879 | 3.8849 | 3.9515 | 3.9515 | +0.018 (+0.46%) | 207,116 |
12 Nov 2003 | CNY | 3.9697 | 4.1636 | 3.9273 | 3.9333 | 3.9333 | -0.2 (-4.84%) | 245,891 |
11 Nov 2003 | CNY | 4.103 | 4.2546 | 4.0667 | 4.1333 | 4.1333 | +0.03 (+0.74%) | 247,755 |
10 Nov 2003 | CNY | 4.1818 | 4.1818 | 4.0545 | 4.103 | 4.103 | -0.164 (-3.84%) | 285,821 |
7 Nov 2003 | CNY | 4.3939 | 4.3939 | 4.2667 | 4.2667 | 4.2667 | -0.224 (-4.99%) | 150,975 |
6 Nov 2003 | CNY | 4.697 | 4.697 | 4.4909 | 4.4909 | 4.4909 | -0.236 (-5.00%) | 180,064 |
5 Nov 2003 | CNY | 4.7152 | 4.7879 | 4.703 | 4.7273 | 4.7273 | -0.024 (-0.51%) | 115,500 |
4 Nov 2003 | CNY | 4.7091 | 4.7758 | 4.6849 | 4.7515 | 4.7515 | +0.061 (+1.29%) | 367,321 |
3 Nov 2003 | CNY | 4.697 | 4.7152 | 4.6364 | 4.6909 | 4.6909 | +0.006 (+0.13%) | 65,331 |
31 Oct 2003 | CNY | 4.6364 | 4.7818 | 4.6364 | 4.6849 | 4.6849 | +0.067 (+1.44%) | 157,012 |
30 Oct 2003 | CNY | 4.7333 | 4.7879 | 4.5697 | 4.6182 | 4.6182 | -0.188 (-3.91%) | 174,921 |
29 Oct 2003 | CNY | 4.7394 | 4.9455 | 4.697 | 4.8061 | 4.8061 | +0.097 (+2.06%) | 341,634 |
28 Oct 2003 | CNY | 4.8485 | 4.8485 | 4.6667 | 4.7091 | 4.7091 | -0.188 (-3.84%) | 262,617 |
27 Oct 2003 | CNY | 5.1212 | 5.1576 | 4.897 | 4.897 | 4.897 | -0.261 (-5.05%) | 417,532 |
24 Oct 2003 | CNY | 5.2727 | 5.2788 | 5.1394 | 5.1576 | 5.1576 | -0.097 (-1.85%) | 149,323 |
23 Oct 2003 | CNY | 5.2849 | 5.3758 | 5.2364 | 5.2546 | 5.2546 | -0.067 (-1.25%) | 101,689 |
22 Oct 2003 | CNY | 5.2424 | 5.3576 | 5.1576 | 5.3212 | 5.3212 | +0.085 (+1.62%) | 156,568 |
21 Oct 2003 | CNY | 5.3212 | 5.3758 | 5.1152 | 5.2364 | 5.2364 | -0.073 (-1.37%) | 330,330 |
20 Oct 2003 | CNY | 5.4061 | 5.4546 | 5.3091 | 5.3091 | 5.3091 | -0.097 (-1.79%) | 68,475 |
17 Oct 2003 | CNY | 5.3939 | 5.4546 | 5.3879 | 5.4061 | 5.4061 | +0.006 (+0.11%) | 43,114 |
16 Oct 2003 | CNY | 5.4849 | 5.4849 | 5.3818 | 5.4 | 5.4 | -0.073 (-1.33%) | 110,880 |
15 Oct 2003 | CNY | 5.4849 | 5.5758 | 5.4606 | 5.4727 | 5.4727 | +0.018 (+0.33%) | 68,310 |
14 Oct 2003 | CNY | 5.5636 | 5.5636 | 5.4546 | 5.4546 | 5.4546 | -0.121 (-2.17%) | 104,775 |
13 Oct 2003 | CNY | 5.5758 | 5.6061 | 5.4788 | 5.5758 | 5.5758 | +0.036 (+0.66%) | 231,049 |
10 Oct 2003 | CNY | 5.4546 | 5.5455 | 5.4121 | 5.5394 | 5.5394 | +0.139 (+2.58%) | 129,343 |
9 Oct 2003 | CNY | 5.3939 | 5.4485 | 5.3939 | 5.4 | 5.4 | -0.049 (-0.89%) | 81,345 |
8 Oct 2003 | CNY | 5.503 | 5.5273 | 5.4303 | 5.4485 | 5.4485 | +0.006 (+0.11%) | 124,575 |
30 Sep 2003 | CNY | 5.3939 | 5.4546 | 5.3636 | 5.4424 | 5.4424 | +0.024 (+0.45%) | 86,460 |
29 Sep 2003 | CNY | 5.5152 | 5.5273 | 5.3939 | 5.4182 | 5.4182 | -0.036 (-0.67%) | 114,675 |
26 Sep 2003 | CNY | 5.4606 | 5.497 | 5.3939 | 5.4546 | 5.4546 | -0.012 (-0.22%) | 172,774 |