Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2003 | CNY | 1.9206 | 1.9345 | 1.8651 | 1.877 | 1.877 | -0.052 (-2.68%) | 15,143,088 |
19 Dec 2003 | CNY | 1.9444 | 1.9444 | 1.8571 | 1.9286 | 1.9286 | -0.004 (-0.20%) | 22,882,537 |
18 Dec 2003 | CNY | 1.9068 | 1.9841 | 1.9008 | 1.9325 | 1.9325 | +0.002 (+0.10%) | 26,881,575 |
17 Dec 2003 | CNY | 1.9623 | 1.9841 | 1.8968 | 1.9306 | 1.9306 | -0.051 (-2.60%) | 28,209,424 |
16 Dec 2003 | CNY | 1.8452 | 2.0437 | 1.8155 | 1.9821 | 1.9821 | +0.121 (+6.50%) | 41,415,171 |
15 Dec 2003 | CNY | 1.746 | 1.8651 | 1.7064 | 1.8611 | 1.8611 | +0.113 (+6.47%) | 59,368,921 |
12 Dec 2003 | CNY | 1.7599 | 1.7599 | 1.7123 | 1.748 | 1.748 | -0.012 (-0.68%) | 7,851,412 |
11 Dec 2003 | CNY | 1.7758 | 1.7758 | 1.7321 | 1.7599 | 1.7599 | -0.02 (-1.12%) | 3,142,419 |
10 Dec 2003 | CNY | 1.7242 | 1.7818 | 1.7163 | 1.7798 | 1.7798 | +0.056 (+3.22%) | 7,591,308 |
9 Dec 2003 | CNY | 1.7143 | 1.7262 | 1.6964 | 1.7242 | 1.7242 | +0.008 (+0.46%) | 1,001,952 |
8 Dec 2003 | CNY | 1.7302 | 1.756 | 1.6865 | 1.7163 | 1.7163 | -0.022 (-1.25%) | 4,435,678 |
5 Dec 2003 | CNY | 1.752 | 1.752 | 1.7123 | 1.7381 | 1.7381 | -0.014 (-0.79%) | 3,463,961 |
4 Dec 2003 | CNY | 1.7818 | 1.7818 | 1.7262 | 1.752 | 1.752 | -0.022 (-1.23%) | 3,536,300 |
3 Dec 2003 | CNY | 1.7738 | 1.8056 | 1.7361 | 1.7738 | 1.7738 | 0.0 (0.0%) | 10,039,957 |
2 Dec 2003 | CNY | 1.7421 | 1.7956 | 1.7103 | 1.7738 | 1.7738 | +0.03 (+1.70%) | 14,766,000 |
1 Dec 2003 | CNY | 1.7103 | 1.7599 | 1.7103 | 1.7441 | 1.7441 | +0.008 (+0.46%) | 12,080,920 |
28 Nov 2003 | CNY | 1.7123 | 1.7837 | 1.6964 | 1.7361 | 1.7361 | -0.016 (-0.91%) | 7,856,357 |
27 Nov 2003 | CNY | 1.6468 | 1.7758 | 1.6429 | 1.752 | 1.752 | +0.105 (+6.39%) | 16,907,234 |
26 Nov 2003 | CNY | 1.6171 | 1.6548 | 1.6171 | 1.6468 | 1.6468 | +0.018 (+1.09%) | 2,638,944 |
25 Nov 2003 | CNY | 1.6468 | 1.6488 | 1.6171 | 1.629 | 1.629 | -0.006 (-0.36%) | 4,239,234 |
24 Nov 2003 | CNY | 1.6171 | 1.6369 | 1.6052 | 1.6349 | 1.6349 | +0.014 (+0.86%) | 2,055,508 |
21 Nov 2003 | CNY | 1.6587 | 1.6587 | 1.5913 | 1.621 | 1.621 | -0.046 (-2.74%) | 2,988,573 |
20 Nov 2003 | CNY | 1.5972 | 1.6746 | 1.5972 | 1.6667 | 1.6667 | +0.044 (+2.69%) | 12,100,203 |
19 Nov 2003 | CNY | 1.6012 | 1.6429 | 1.5794 | 1.623 | 1.623 | +0.022 (+1.36%) | 4,910,346 |
18 Nov 2003 | CNY | 1.5794 | 1.621 | 1.5575 | 1.6012 | 1.6012 | +0.02 (+1.25%) | 25,374,646 |
17 Nov 2003 | CNY | 1.5516 | 1.5873 | 1.5417 | 1.5814 | 1.5814 | +0.03 (+1.92%) | 2,338,660 |
14 Nov 2003 | CNY | 1.5476 | 1.5873 | 1.5278 | 1.5516 | 1.5516 | -0.012 (-0.76%) | 3,698,795 |
13 Nov 2003 | CNY | 1.5139 | 1.5972 | 1.506 | 1.5635 | 1.5635 | +0.048 (+3.14%) | 12,504,234 |
12 Nov 2003 | CNY | 1.5079 | 1.5774 | 1.498 | 1.5159 | 1.5159 | +0.002 (+0.13%) | 4,550,424 |
11 Nov 2003 | CNY | 1.5179 | 1.5179 | 1.4921 | 1.5139 | 1.5139 | -0.008 (-0.52%) | 836,856 |