Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2003 | CNY | 3.6479 | 3.6479 | 3.6127 | 3.6127 | 3.6127 | -0.014 (-0.39%) | 148,248 |
10 Sep 2003 | CNY | 3.6268 | 3.669 | 3.5916 | 3.6268 | 3.6268 | -0.063 (-1.72%) | 214,988 |
9 Sep 2003 | CNY | 3.6972 | 3.7465 | 3.662 | 3.6901 | 3.6901 | -0.042 (-1.13%) | 155,935 |
8 Sep 2003 | CNY | 3.6479 | 3.9437 | 3.6056 | 3.7324 | 3.7324 | +0.042 (+1.15%) | 522,530 |
5 Sep 2003 | CNY | 3.6409 | 3.8169 | 3.5916 | 3.6901 | 3.6901 | +0.049 (+1.35%) | 733,462 |
4 Sep 2003 | CNY | 3.6056 | 3.662 | 3.6056 | 3.6409 | 3.6409 | +0.014 (+0.39%) | 272,346 |
3 Sep 2003 | CNY | 3.5775 | 3.6338 | 3.5563 | 3.6268 | 3.6268 | +0.035 (+0.98%) | 280,719 |
2 Sep 2003 | CNY | 3.6056 | 3.6549 | 3.5563 | 3.5916 | 3.5916 | -0.028 (-0.78%) | 236,735 |
1 Sep 2003 | CNY | 3.5775 | 3.6197 | 3.5282 | 3.6197 | 3.6197 | +0.056 (+1.58%) | 255,672 |
29 Aug 2003 | CNY | 3.6127 | 3.6127 | 3.4859 | 3.5634 | 3.5634 | -0.091 (-2.50%) | 308,282 |
28 Aug 2003 | CNY | 3.7183 | 3.7324 | 3.6479 | 3.6549 | 3.6549 | -0.063 (-1.71%) | 108,346 |
27 Aug 2003 | CNY | 3.662 | 3.7747 | 3.6479 | 3.7183 | 3.7183 | +0.063 (+1.73%) | 110,050 |
26 Aug 2003 | CNY | 3.6972 | 3.6972 | 3.6409 | 3.6549 | 3.6549 | -0.028 (-0.77%) | 133,480 |
25 Aug 2003 | CNY | 3.7747 | 3.7958 | 3.6127 | 3.6831 | 3.6831 | -0.113 (-2.97%) | 147,709 |
22 Aug 2003 | CNY | 3.7817 | 3.8169 | 3.7817 | 3.7958 | 3.7958 | 0.0 (0.0%) | 79,378 |
21 Aug 2003 | CNY | 3.838 | 3.838 | 3.7887 | 3.7958 | 3.7958 | -0.014 (-0.37%) | 46,860 |
20 Aug 2003 | CNY | 3.838 | 3.838 | 3.7887 | 3.8099 | 3.8099 | -0.028 (-0.73%) | 95,253 |
19 Aug 2003 | CNY | 3.7958 | 3.8592 | 3.7958 | 3.838 | 3.838 | +0.049 (+1.30%) | 95,424 |
18 Aug 2003 | CNY | 3.8099 | 3.8239 | 3.7887 | 3.7887 | 3.7887 | -0.021 (-0.56%) | 93,862 |
15 Aug 2003 | CNY | 3.7958 | 3.8732 | 3.7958 | 3.8099 | 3.8099 | +0.007 (+0.19%) | 56,372 |
14 Aug 2003 | CNY | 3.8099 | 3.8592 | 3.7887 | 3.8028 | 3.8028 | -0.014 (-0.37%) | 120,558 |
13 Aug 2003 | CNY | 3.8451 | 3.8732 | 3.8028 | 3.8169 | 3.8169 | -0.028 (-0.73%) | 98,548 |
12 Aug 2003 | CNY | 3.8028 | 3.8803 | 3.7958 | 3.8451 | 3.8451 | +0.028 (+0.74%) | 119,777 |
11 Aug 2003 | CNY | 3.7676 | 3.838 | 3.7676 | 3.8169 | 3.8169 | +0.007 (+0.18%) | 132,145 |
8 Aug 2003 | CNY | 3.8873 | 3.9437 | 3.7887 | 3.8099 | 3.8099 | -0.113 (-2.87%) | 276,900 |
7 Aug 2003 | CNY | 3.9155 | 3.9296 | 3.8944 | 3.9225 | 3.9225 | -0.007 (-0.18%) | 92,726 |
6 Aug 2003 | CNY | 3.8944 | 3.9648 | 3.8873 | 3.9296 | 3.9296 | +0.021 (+0.54%) | 117,718 |
5 Aug 2003 | CNY | 3.8873 | 3.9366 | 3.8662 | 3.9085 | 3.9085 | +0.021 (+0.55%) | 171,981 |
4 Aug 2003 | CNY | 3.7887 | 3.8873 | 3.7887 | 3.8873 | 3.8873 | +0.077 (+2.03%) | 145,408 |
1 Aug 2003 | CNY | 3.7887 | 3.8169 | 3.7887 | 3.8099 | 3.8099 | -0.021 (-0.55%) | 108,615 |