Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | CNY | 5.6485 | 5.6485 | 5.4606 | 5.4667 | 5.4667 | -0.182 (-3.22%) | 186,096 |
24 Sep 2003 | CNY | 5.6667 | 5.7273 | 5.5879 | 5.6485 | 5.6485 | -0.061 (-1.06%) | 160,982 |
23 Sep 2003 | CNY | 5.5455 | 5.7697 | 5.5152 | 5.7091 | 5.7091 | +0.206 (+3.75%) | 581,862 |
22 Sep 2003 | CNY | 5.5455 | 5.5636 | 5.4606 | 5.503 | 5.503 | +0.012 (+0.22%) | 103,539 |
19 Sep 2003 | CNY | 5.4546 | 5.497 | 5.4061 | 5.4909 | 5.4909 | +0.042 (+0.78%) | 106,573 |
18 Sep 2003 | CNY | 5.3939 | 5.503 | 5.3939 | 5.4485 | 5.4485 | +0.055 (+1.01%) | 71,214 |
17 Sep 2003 | CNY | 5.497 | 5.497 | 5.3939 | 5.3939 | 5.3939 | -0.109 (-1.98%) | 99,412 |
16 Sep 2003 | CNY | 5.4182 | 5.503 | 5.3758 | 5.503 | 5.503 | +0.085 (+1.57%) | 120,450 |
15 Sep 2003 | CNY | 5.4667 | 5.5455 | 5.3939 | 5.4182 | 5.4182 | -0.079 (-1.43%) | 150,645 |
12 Sep 2003 | CNY | 5.5879 | 5.6061 | 5.4667 | 5.497 | 5.497 | -0.133 (-2.37%) | 202,455 |
11 Sep 2003 | CNY | 5.7212 | 5.7273 | 5.6242 | 5.6303 | 5.6303 | +0.012 (+0.22%) | 78,540 |
10 Sep 2003 | CNY | 5.6242 | 5.7333 | 5.6061 | 5.6182 | 5.6182 | +0.024 (+0.43%) | 94,713 |
9 Sep 2003 | CNY | 5.6061 | 5.6727 | 5.5818 | 5.5939 | 5.5939 | -0.03 (-0.54%) | 125,235 |
8 Sep 2003 | CNY | 5.6 | 5.6788 | 5.5818 | 5.6242 | 5.6242 | 0.0 (0.0%) | 96,322 |
5 Sep 2003 | CNY | 5.7152 | 5.7455 | 5.5758 | 5.6242 | 5.6242 | -0.121 (-2.11%) | 228,030 |
4 Sep 2003 | CNY | 5.8727 | 5.8788 | 5.7091 | 5.7455 | 5.7455 | -0.127 (-2.17%) | 323,198 |
3 Sep 2003 | CNY | 5.7939 | 5.9273 | 5.7576 | 5.8727 | 5.8727 | +0.042 (+0.73%) | 423,621 |
2 Sep 2003 | CNY | 5.7758 | 5.9273 | 5.6849 | 5.8303 | 5.8303 | -0.024 (-0.42%) | 730,250 |
1 Sep 2003 | CNY | 5.7455 | 5.9515 | 5.7455 | 5.8546 | 5.8546 | +0.188 (+3.32%) | 1,192,745 |
29 Aug 2003 | CNY | 5.4909 | 5.6849 | 5.4849 | 5.6667 | 5.6667 | +0.17 (+3.09%) | 420,766 |
28 Aug 2003 | CNY | 5.6485 | 5.6606 | 5.4909 | 5.497 | 5.497 | -0.133 (-2.37%) | 148,500 |
27 Aug 2003 | CNY | 5.4727 | 5.6727 | 5.4546 | 5.6303 | 5.6303 | +0.17 (+3.11%) | 414,750 |
26 Aug 2003 | CNY | 5.4546 | 5.5455 | 5.4546 | 5.4606 | 5.4606 | +0.036 (+0.67%) | 208,065 |
25 Aug 2003 | CNY | 5.5697 | 5.5758 | 5.3939 | 5.4242 | 5.4242 | -0.158 (-2.82%) | 240,046 |
22 Aug 2003 | CNY | 5.5152 | 5.7212 | 5.4606 | 5.5818 | 5.5818 | +0.054 (+0.99%) | 121,281 |
21 Aug 2003 | CNY | 5.5636 | 5.6121 | 5.4546 | 5.5273 | 5.5273 | -0.067 (-1.19%) | 197,013 |
20 Aug 2003 | CNY | 5.7455 | 5.7879 | 5.5333 | 5.5939 | 5.5939 | -0.121 (-2.12%) | 201,201 |
19 Aug 2003 | CNY | 5.7576 | 5.7576 | 5.6545 | 5.7152 | 5.7152 | -0.036 (-0.63%) | 194,071 |
18 Aug 2003 | CNY | 5.4909 | 5.7576 | 5.4909 | 5.7515 | 5.7515 | +0.261 (+4.75%) | 519,213 |
15 Aug 2003 | CNY | 5.5152 | 5.5152 | 5.4546 | 5.4909 | 5.4909 | -0.03 (-0.55%) | 186,365 |