Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2003 | CNY | 3.8208 | 3.9785 | 3.8208 | 3.9283 | 3.9283 | +0.05 (+1.29%) | 1,096,598 |
17 Sep 2003 | CNY | 3.8423 | 3.8996 | 3.8065 | 3.8781 | 3.8781 | -0.014 (-0.37%) | 254,414 |
16 Sep 2003 | CNY | 3.828 | 3.8996 | 3.8065 | 3.8925 | 3.8925 | +0.05 (+1.31%) | 199,115 |
15 Sep 2003 | CNY | 3.871 | 3.8925 | 3.7993 | 3.8423 | 3.8423 | -0.036 (-0.92%) | 203,223 |
12 Sep 2003 | CNY | 3.8925 | 3.914 | 3.8136 | 3.8781 | 3.8781 | -0.043 (-1.10%) | 440,508 |
11 Sep 2003 | CNY | 3.957 | 3.957 | 3.8853 | 3.9212 | 3.9212 | -0.036 (-0.90%) | 201,094 |
10 Sep 2003 | CNY | 3.9785 | 4 | 3.9068 | 3.957 | 3.957 | -0.043 (-1.08%) | 502,910 |
9 Sep 2003 | CNY | 4.0287 | 4.0574 | 3.9642 | 4 | 4 | -0.021 (-0.53%) | 828,758 |
8 Sep 2003 | CNY | 3.9785 | 4.086 | 3.9498 | 4.0215 | 4.0215 | +0.021 (+0.54%) | 1,552,686 |
5 Sep 2003 | CNY | 3.871 | 4.1219 | 3.8495 | 4 | 4 | +0.1 (+2.57%) | 1,978,942 |
4 Sep 2003 | CNY | 3.9283 | 3.9498 | 3.8781 | 3.8996 | 3.8996 | -0.029 (-0.73%) | 360,264 |
3 Sep 2003 | CNY | 3.9068 | 3.957 | 3.8853 | 3.9283 | 3.9283 | +0.036 (+0.92%) | 753,909 |
2 Sep 2003 | CNY | 3.8638 | 3.9212 | 3.7993 | 3.8925 | 3.8925 | +0.029 (+0.74%) | 523,084 |
1 Sep 2003 | CNY | 3.7634 | 3.9068 | 3.7634 | 3.8638 | 3.8638 | +0.093 (+2.47%) | 330,510 |
29 Aug 2003 | CNY | 3.7491 | 3.785 | 3.7276 | 3.7706 | 3.7706 | +0.007 (+0.19%) | 142,055 |
28 Aug 2003 | CNY | 3.7563 | 3.7993 | 3.7061 | 3.7634 | 3.7634 | +0.007 (+0.19%) | 315,270 |
27 Aug 2003 | CNY | 3.7276 | 3.7563 | 3.7204 | 3.7563 | 3.7563 | +0.029 (+0.77%) | 210,711 |
26 Aug 2003 | CNY | 3.8208 | 3.8495 | 3.7061 | 3.7276 | 3.7276 | -0.122 (-3.17%) | 620,276 |
25 Aug 2003 | CNY | 3.8566 | 3.8925 | 3.8351 | 3.8495 | 3.8495 | -0.065 (-1.65%) | 378,600 |
22 Aug 2003 | CNY | 3.9068 | 3.9212 | 3.871 | 3.914 | 3.914 | +0.007 (+0.18%) | 326,523 |
21 Aug 2003 | CNY | 3.9212 | 3.9212 | 3.871 | 3.9068 | 3.9068 | -0.014 (-0.37%) | 573,144 |
20 Aug 2003 | CNY | 3.7993 | 3.957 | 3.4409 | 3.9212 | 3.9212 | +0.1 (+2.63%) | 1,307,028 |
19 Aug 2003 | CNY | 3.7993 | 3.8351 | 3.7993 | 3.8208 | 3.8208 | +0.007 (+0.19%) | 138,593 |
18 Aug 2003 | CNY | 3.7993 | 3.828 | 3.7921 | 3.8136 | 3.8136 | 0.0 (0.0%) | 238,824 |
15 Aug 2003 | CNY | 3.8136 | 3.871 | 3.8065 | 3.8136 | 3.8136 | -0.021 (-0.56%) | 199,692 |
14 Aug 2003 | CNY | 3.8566 | 3.9068 | 3.8136 | 3.8351 | 3.8351 | -0.021 (-0.56%) | 220,968 |
13 Aug 2003 | CNY | 3.9068 | 3.9212 | 3.8495 | 3.8566 | 3.8566 | -0.014 (-0.37%) | 241,195 |
12 Aug 2003 | CNY | 3.8495 | 3.8925 | 3.8065 | 3.871 | 3.871 | +0.014 (+0.37%) | 287,534 |
11 Aug 2003 | CNY | 3.8065 | 3.871 | 3.7706 | 3.8566 | 3.8566 | +0.05 (+1.32%) | 451,984 |
8 Aug 2003 | CNY | 3.871 | 3.871 | 3.8065 | 3.8065 | 3.8065 | -0.093 (-2.39%) | 513,220 |