Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2003 | CNY | 2.6123 | 2.6341 | 2.5959 | 2.6341 | 2.6341 | 0.0 (0.0%) | 233,820 |
8 Aug 2003 | CNY | 2.6504 | 2.6668 | 2.6286 | 2.6341 | 2.6341 | -0.038 (-1.43%) | 220,847 |
7 Aug 2003 | CNY | 2.6886 | 2.6995 | 2.6504 | 2.6722 | 2.6722 | -0.016 (-0.61%) | 385,398 |
6 Aug 2003 | CNY | 2.6886 | 2.705 | 2.645 | 2.6886 | 2.6886 | 0.0 (0.0%) | 382,967 |
5 Aug 2003 | CNY | 2.645 | 2.705 | 2.645 | 2.6886 | 2.6886 | +0.054 (+2.07%) | 637,678 |
4 Aug 2003 | CNY | 2.6013 | 2.645 | 2.6013 | 2.6341 | 2.6341 | +0.033 (+1.26%) | 430,762 |
1 Aug 2003 | CNY | 2.585 | 2.6177 | 2.585 | 2.6013 | 2.6013 | +0.016 (+0.63%) | 197,693 |
31 Jul 2003 | CNY | 2.6232 | 2.6286 | 2.5795 | 2.585 | 2.585 | -0.044 (-1.66%) | 346,380 |
30 Jul 2003 | CNY | 2.6123 | 2.645 | 2.5959 | 2.6286 | 2.6286 | +0.011 (+0.42%) | 296,889 |
29 Jul 2003 | CNY | 2.5904 | 2.6286 | 2.5795 | 2.6177 | 2.6177 | +0.011 (+0.42%) | 382,853 |
28 Jul 2003 | CNY | 2.6613 | 2.6886 | 2.5904 | 2.6068 | 2.6068 | -0.065 (-2.45%) | 601,524 |
25 Jul 2003 | CNY | 2.754 | 2.754 | 2.6504 | 2.6722 | 2.6722 | -0.093 (-3.36%) | 938,721 |
24 Jul 2003 | CNY | 2.6559 | 2.7759 | 2.6232 | 2.765 | 2.765 | +0.109 (+4.11%) | 1,878,774 |
23 Jul 2003 | CNY | 2.6722 | 2.6722 | 2.6286 | 2.6559 | 2.6559 | -0.016 (-0.61%) | 424,439 |
22 Jul 2003 | CNY | 2.5741 | 2.6995 | 2.5686 | 2.6722 | 2.6722 | +0.098 (+3.81%) | 597,813 |
21 Jul 2003 | CNY | 2.6613 | 2.6613 | 2.5523 | 2.5741 | 2.5741 | -0.087 (-3.28%) | 597,042 |
18 Jul 2003 | CNY | 2.6504 | 2.6886 | 2.6286 | 2.6613 | 2.6613 | 0.0 (0.0%) | 578,333 |
17 Jul 2003 | CNY | 2.6831 | 2.6831 | 2.645 | 2.6613 | 2.6613 | -0.016 (-0.61%) | 468,614 |
16 Jul 2003 | CNY | 2.6559 | 2.6831 | 2.6395 | 2.6777 | 2.6777 | +0.027 (+1.03%) | 354,745 |
15 Jul 2003 | CNY | 2.645 | 2.6559 | 2.6286 | 2.6504 | 2.6504 | -0.005 (-0.21%) | 410,921 |
14 Jul 2003 | CNY | 2.6777 | 2.6777 | 2.645 | 2.6559 | 2.6559 | -0.038 (-1.42%) | 405,264 |
11 Jul 2003 | CNY | 2.6995 | 2.7104 | 2.6722 | 2.6941 | 2.6941 | -0.011 (-0.40%) | 271,738 |
10 Jul 2003 | CNY | 2.6559 | 2.7159 | 2.6559 | 2.705 | 2.705 | +0.016 (+0.61%) | 380,229 |
9 Jul 2003 | CNY | 2.6722 | 2.6886 | 2.6668 | 2.6886 | 2.6886 | +0.011 (+0.41%) | 199,209 |
8 Jul 2003 | CNY | 2.6504 | 2.6886 | 2.6504 | 2.6777 | 2.6777 | +0.027 (+1.03%) | 277,654 |
7 Jul 2003 | CNY | 2.6504 | 2.6886 | 2.6395 | 2.6504 | 2.6504 | -0.016 (-0.61%) | 261,193 |
4 Jul 2003 | CNY | 2.7104 | 2.7104 | 2.6613 | 2.6668 | 2.6668 | -0.027 (-1.01%) | 186,940 |
3 Jul 2003 | CNY | 2.6722 | 2.7104 | 2.6722 | 2.6941 | 2.6941 | 0.0 (0.0%) | 265,144 |
2 Jul 2003 | CNY | 2.6613 | 2.705 | 2.6504 | 2.6941 | 2.6941 | +0.038 (+1.44%) | 245,697 |
1 Jul 2003 | CNY | 2.6941 | 2.7213 | 2.645 | 2.6559 | 2.6559 | -0.033 (-1.22%) | 313,502 |