Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | CNY | 5.4125 | 5.4125 | 5.1313 | 5.2313 | 5.2313 | -0.194 (-3.57%) | 319,040 |
12 Nov 2003 | CNY | 5.5 | 5.5 | 5.425 | 5.425 | 5.425 | -0.075 (-1.36%) | 51,040 |
11 Nov 2003 | CNY | 5.5875 | 5.625 | 5.4063 | 5.5 | 5.5 | -0.087 (-1.57%) | 235,145 |
10 Nov 2003 | CNY | 5.6375 | 5.6625 | 5.5625 | 5.5875 | 5.5875 | -0.131 (-2.30%) | 166,864 |
7 Nov 2003 | CNY | 5.7 | 5.75 | 5.6313 | 5.7188 | 5.7188 | +0.019 (+0.33%) | 213,952 |
6 Nov 2003 | CNY | 6.05 | 6.0625 | 5.6313 | 5.7 | 5.7 | -0.362 (-5.98%) | 507,595 |
5 Nov 2003 | CNY | 6.0313 | 6.2813 | 5.95 | 6.0625 | 6.0625 | +0.113 (+1.89%) | 609,435 |
4 Nov 2003 | CNY | 6.0313 | 6.125 | 5.9375 | 5.95 | 5.95 | -0.025 (-0.42%) | 357,220 |
3 Nov 2003 | CNY | 5.8125 | 6.075 | 5.75 | 5.975 | 5.975 | +0.181 (+3.13%) | 416,180 |
30 Oct 2003 | CNY | 5.875 | 5.875 | 5.7625 | 5.7938 | 5.7938 | -0.094 (-1.59%) | 98,084 |
29 Oct 2003 | CNY | 6.1125 | 6.125 | 5.75 | 5.8875 | 5.8875 | -0.194 (-3.19%) | 226,720 |
28 Oct 2003 | CNY | 6.375 | 6.4063 | 6.0375 | 6.0813 | 6.0813 | -0.306 (-4.79%) | 321,660 |
27 Oct 2003 | CNY | 6.5 | 6.5 | 6.3438 | 6.3875 | 6.3875 | -0.138 (-2.11%) | 99,593 |
24 Oct 2003 | CNY | 6.5313 | 6.5938 | 6.4813 | 6.525 | 6.525 | -0.031 (-0.48%) | 84,480 |
23 Oct 2003 | CNY | 6.6875 | 6.725 | 6.5125 | 6.5563 | 6.5563 | -0.125 (-1.87%) | 132,102 |
22 Oct 2003 | CNY | 6.55 | 6.725 | 6.5063 | 6.6813 | 6.6813 | +0.075 (+1.14%) | 97,201 |
21 Oct 2003 | CNY | 6.4688 | 6.6063 | 6.4563 | 6.6063 | 6.6063 | +0.138 (+2.13%) | 53,764 |
20 Oct 2003 | CNY | 6.5 | 6.5625 | 6.4563 | 6.4688 | 6.4688 | -0.106 (-1.62%) | 58,080 |
17 Oct 2003 | CNY | 6.4938 | 6.6063 | 6.4938 | 6.575 | 6.575 | +0.044 (+0.67%) | 72,000 |
16 Oct 2003 | CNY | 6.55 | 6.7 | 6.5 | 6.5313 | 6.5313 | -0.163 (-2.43%) | 158,576 |
15 Oct 2003 | CNY | 6.6688 | 6.9375 | 6.625 | 6.6938 | 6.6938 | +0.056 (+0.85%) | 288,640 |
14 Oct 2003 | CNY | 6.6938 | 6.75 | 6.6125 | 6.6375 | 6.6375 | -0.138 (-2.03%) | 129,600 |
13 Oct 2003 | CNY | 6.7813 | 6.9 | 6.575 | 6.775 | 6.775 | +0.081 (+1.21%) | 384,534 |
10 Oct 2003 | CNY | 6.5 | 6.7188 | 6.5 | 6.6938 | 6.6938 | +0.194 (+2.98%) | 196,656 |
9 Oct 2003 | CNY | 6.625 | 6.65 | 6.4938 | 6.5 | 6.5 | -0.156 (-2.35%) | 102,880 |
8 Oct 2003 | CNY | 6.625 | 6.6938 | 6.5063 | 6.6563 | 6.6563 | -0.037 (-0.56%) | 158,115 |
30 Sep 2003 | CNY | 6.8063 | 6.8313 | 6.5563 | 6.6938 | 6.6938 | -0.138 (-2.01%) | 302,065 |
29 Sep 2003 | CNY | 6.375 | 6.9375 | 6.375 | 6.8313 | 6.8313 | +0.444 (+6.95%) | 672,932 |
26 Sep 2003 | CNY | 6.5 | 6.5063 | 6.3813 | 6.3875 | 6.3875 | -0.144 (-2.20%) | 239,680 |
25 Sep 2003 | CNY | 6.75 | 6.75 | 6.5 | 6.5313 | 6.5313 | -0.237 (-3.51%) | 307,806 |