Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2003 | CNY | 5.8127 | 5.854 | 5.7438 | 5.7851 | 5.7851 | -0.021 (-0.36%) | 512,063 |
1 Dec 2003 | CNY | 5.7507 | 5.8402 | 5.7094 | 5.8058 | 5.8058 | +0.089 (+1.57%) | 523,329 |
28 Nov 2003 | CNY | 5.7163 | 5.7507 | 5.6887 | 5.7163 | 5.7163 | +0.014 (+0.24%) | 141,381 |
27 Nov 2003 | CNY | 5.8196 | 5.8747 | 5.7025 | 5.7025 | 5.7025 | -0.117 (-2.01%) | 411,463 |
26 Nov 2003 | CNY | 5.854 | 5.854 | 5.7231 | 5.8196 | 5.8196 | -0.014 (-0.23%) | 323,695 |
25 Nov 2003 | CNY | 5.9229 | 5.9229 | 5.8127 | 5.8333 | 5.8333 | -0.076 (-1.28%) | 605,529 |
24 Nov 2003 | CNY | 5.792 | 5.916 | 5.7851 | 5.9091 | 5.9091 | +0.124 (+2.14%) | 620,127 |
21 Nov 2003 | CNY | 5.792 | 5.8196 | 5.6474 | 5.7851 | 5.7851 | -0.007 (-0.12%) | 921,967 |
20 Nov 2003 | CNY | 5.668 | 5.8196 | 5.5716 | 5.792 | 5.792 | +0.193 (+3.44%) | 1,247,073 |
19 Nov 2003 | CNY | 5.4821 | 5.6749 | 5.4752 | 5.5992 | 5.5992 | +0.096 (+1.75%) | 423,458 |
18 Nov 2003 | CNY | 5.551 | 5.5716 | 5.4821 | 5.5028 | 5.5028 | -0.048 (-0.87%) | 179,467 |
17 Nov 2003 | CNY | 5.5303 | 5.6405 | 5.5096 | 5.551 | 5.551 | +0.021 (+0.37%) | 177,434 |
14 Nov 2003 | CNY | 5.5028 | 5.5785 | 5.5028 | 5.5303 | 5.5303 | -0.007 (-0.12%) | 97,301 |
13 Nov 2003 | CNY | 5.5165 | 5.5785 | 5.4821 | 5.5372 | 5.5372 | -0.034 (-0.62%) | 196,545 |
12 Nov 2003 | CNY | 5.6818 | 5.6887 | 5.5441 | 5.5716 | 5.5716 | -0.103 (-1.82%) | 263,559 |
11 Nov 2003 | CNY | 5.6749 | 5.7094 | 5.6336 | 5.6749 | 5.6749 | +0.028 (+0.49%) | 285,861 |
10 Nov 2003 | CNY | 5.5096 | 5.6612 | 5.4752 | 5.6474 | 5.6474 | +0.096 (+1.74%) | 270,122 |
7 Nov 2003 | CNY | 5.5441 | 5.6198 | 5.4959 | 5.551 | 5.551 | 0.0 (0.0%) | 335,623 |
6 Nov 2003 | CNY | 5.7025 | 5.7025 | 5.5165 | 5.551 | 5.551 | -0.131 (-2.30%) | 529,436 |
5 Nov 2003 | CNY | 5.6474 | 5.7714 | 5.6061 | 5.6818 | 5.6818 | +0.034 (+0.61%) | 454,534 |
4 Nov 2003 | CNY | 5.4752 | 5.8471 | 5.4752 | 5.6474 | 5.6474 | +0.193 (+3.53%) | 1,176,925 |
3 Nov 2003 | CNY | 5.4408 | 5.5028 | 5.303 | 5.4546 | 5.4546 | +0.007 (+0.13%) | 153,186 |
31 Oct 2003 | CNY | 5.4339 | 5.5854 | 5.3444 | 5.4477 | 5.4477 | -0.021 (-0.38%) | 809,487 |
30 Oct 2003 | CNY | 5.5096 | 5.5441 | 5.303 | 5.4683 | 5.4683 | -0.055 (-1.00%) | 680,077 |
29 Oct 2003 | CNY | 5.7163 | 5.7163 | 5.2961 | 5.5234 | 5.5234 | -0.151 (-2.67%) | 535,642 |
28 Oct 2003 | CNY | 5.4614 | 5.6818 | 5.4477 | 5.6749 | 5.6749 | +0.213 (+3.91%) | 531,654 |
27 Oct 2003 | CNY | 5.5234 | 5.5441 | 5.427 | 5.4614 | 5.4614 | -0.062 (-1.12%) | 311,452 |
24 Oct 2003 | CNY | 5.5441 | 5.5441 | 5.4546 | 5.5234 | 5.5234 | -0.007 (-0.12%) | 244,502 |
23 Oct 2003 | CNY | 5.5647 | 5.5716 | 5.4752 | 5.5303 | 5.5303 | -0.034 (-0.62%) | 607,744 |
22 Oct 2003 | CNY | 5.4477 | 5.5854 | 5.4132 | 5.5647 | 5.5647 | +0.117 (+2.15%) | 358,697 |