Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2003 | CNY | 3.5985 | 3.6869 | 3.5953 | 3.6269 | 3.6269 | +0.025 (+0.70%) | 12,146,393 |
30 Jul 2003 | CNY | 3.6237 | 3.6458 | 3.5638 | 3.6016 | 3.6016 | -0.022 (-0.61%) | 7,978,085 |
29 Jul 2003 | CNY | 3.5827 | 3.6364 | 3.5669 | 3.6237 | 3.6237 | +0.057 (+1.59%) | 9,223,375 |
28 Jul 2003 | CNY | 3.5038 | 3.589 | 3.4975 | 3.5669 | 3.5669 | +0.038 (+1.07%) | 5,788,465 |
25 Jul 2003 | CNY | 3.4722 | 3.6458 | 3.4722 | 3.529 | 3.529 | -0.009 (-0.27%) | 14,909,352 |
24 Jul 2003 | CNY | 3.5575 | 3.5796 | 3.5038 | 3.5385 | 3.5385 | -0.044 (-1.23%) | 3,524,935 |
23 Jul 2003 | CNY | 3.5385 | 3.6237 | 3.4817 | 3.5827 | 3.5827 | +0.044 (+1.25%) | 7,819,913 |
22 Jul 2003 | CNY | 3.5354 | 3.5827 | 3.4722 | 3.5385 | 3.5385 | +0.028 (+0.81%) | 6,096,581 |
21 Jul 2003 | CNY | 3.4722 | 3.5196 | 3.4249 | 3.5101 | 3.5101 | +0.035 (+1.00%) | 10,633,208 |
18 Jul 2003 | CNY | 3.6395 | 3.6458 | 3.4659 | 3.4754 | 3.4754 | -0.164 (-4.51%) | 16,444,368 |
17 Jul 2003 | CNY | 3.6711 | 3.7248 | 3.6301 | 3.6395 | 3.6395 | -0.032 (-0.86%) | 10,988,600 |
16 Jul 2003 | CNY | 3.5985 | 3.6742 | 3.5859 | 3.6711 | 3.6711 | +0.054 (+1.48%) | 7,016,698 |
15 Jul 2003 | CNY | 3.6932 | 3.7027 | 3.5732 | 3.6174 | 3.6174 | -0.076 (-2.05%) | 11,673,465 |
14 Jul 2003 | CNY | 3.6458 | 3.7216 | 3.6301 | 3.6932 | 3.6932 | +0.057 (+1.56%) | 12,719,735 |
11 Jul 2003 | CNY | 3.6174 | 3.6837 | 3.6016 | 3.6364 | 3.6364 | +0.022 (+0.61%) | 12,899,167 |
10 Jul 2003 | CNY | 3.5354 | 3.69 | 3.5196 | 3.6143 | 3.6143 | +0.079 (+2.23%) | 21,719,754 |
9 Jul 2003 | CNY | 3.5543 | 3.5985 | 3.5227 | 3.5354 | 3.5354 | -0.022 (-0.62%) | 8,542,410 |
8 Jul 2003 | CNY | 3.5196 | 3.6458 | 3.4975 | 3.5575 | 3.5575 | +0.054 (+1.53%) | 24,157,321 |
7 Jul 2003 | CNY | 3.3996 | 3.5069 | 3.3681 | 3.5038 | 3.5038 | +0.101 (+2.97%) | 15,285,736 |
4 Jul 2003 | CNY | 3.4407 | 3.4628 | 3.3617 | 3.4028 | 3.4028 | -0.038 (-1.10%) | 5,147,607 |
3 Jul 2003 | CNY | 3.4028 | 3.488 | 3.3775 | 3.4407 | 3.4407 | +0.041 (+1.21%) | 10,360,563 |
2 Jul 2003 | CNY | 3.346 | 3.4091 | 3.2891 | 3.3996 | 3.3996 | +0.066 (+1.99%) | 4,690,322 |
1 Jul 2003 | CNY | 3.3176 | 3.4186 | 3.3176 | 3.3333 | 3.3333 | +0.006 (+0.19%) | 4,040,879 |
30 Jun 2003 | CNY | 3.3144 | 3.4312 | 3.2891 | 3.327 | 3.327 | 0.0 (0.0%) | 4,463,883 |