Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2003 | CNY | 1.803 | 1.8296 | 1.7917 | 1.822 | 1.822 | +0.019 (+1.05%) | 1,309,461 |
16 Jul 2003 | CNY | 1.8068 | 1.8068 | 1.7803 | 1.803 | 1.803 | 0.0 (0.0%) | 1,013,136 |
15 Jul 2003 | CNY | 1.7992 | 1.8144 | 1.7955 | 1.803 | 1.803 | +0.004 (+0.21%) | 1,183,659 |
14 Jul 2003 | CNY | 1.8182 | 1.822 | 1.7992 | 1.7992 | 1.7992 | -0.023 (-1.25%) | 950,268 |
11 Jul 2003 | CNY | 1.8182 | 1.8485 | 1.8182 | 1.822 | 1.822 | -0.011 (-0.62%) | 984,131 |
10 Jul 2003 | CNY | 1.8106 | 1.8371 | 1.7992 | 1.8333 | 1.8333 | +0.023 (+1.25%) | 1,150,765 |
9 Jul 2003 | CNY | 1.8296 | 1.8296 | 1.803 | 1.8106 | 1.8106 | -0.019 (-1.04%) | 637,560 |
8 Jul 2003 | CNY | 1.8296 | 1.8371 | 1.8106 | 1.8296 | 1.8296 | 0.0 (0.0%) | 665,055 |
7 Jul 2003 | CNY | 1.8371 | 1.8371 | 1.8182 | 1.8296 | 1.8296 | -0.007 (-0.41%) | 551,715 |
4 Jul 2003 | CNY | 1.8371 | 1.8409 | 1.8258 | 1.8371 | 1.8371 | +0.023 (+1.25%) | 1,180,214 |
3 Jul 2003 | CNY | 1.7955 | 1.8258 | 1.7955 | 1.8144 | 1.8144 | +0.019 (+1.05%) | 610,368 |
2 Jul 2003 | CNY | 1.7955 | 1.8068 | 1.7727 | 1.7955 | 1.7955 | +0.004 (+0.21%) | 963,613 |
1 Jul 2003 | CNY | 1.803 | 1.8258 | 1.7917 | 1.7917 | 1.7917 | -0.007 (-0.42%) | 582,648 |
30 Jun 2003 | CNY | 1.8144 | 1.8182 | 1.7917 | 1.7992 | 1.7992 | -0.019 (-1.04%) | 852,590 |
27 Jun 2003 | CNY | 1.8599 | 1.8599 | 1.8068 | 1.8182 | 1.8182 | -0.038 (-2.04%) | 1,037,234 |
26 Jun 2003 | CNY | 1.8561 | 1.8561 | 1.8068 | 1.8561 | 1.8561 | 0.0 (0.0%) | 1,067,373 |
25 Jun 2003 | CNY | 1.8561 | 1.8636 | 1.8333 | 1.8561 | 1.8561 | +0.008 (+0.41%) | 583,149 |
24 Jun 2003 | CNY | 1.8447 | 1.8636 | 1.8447 | 1.8485 | 1.8485 | +0.008 (+0.41%) | 675,932 |
23 Jun 2003 | CNY | 1.875 | 1.875 | 1.8371 | 1.8409 | 1.8409 | -0.023 (-1.22%) | 1,414,263 |
20 Jun 2003 | CNY | 1.8561 | 1.875 | 1.8561 | 1.8636 | 1.8636 | +0.004 (+0.20%) | 1,231,375 |
19 Jun 2003 | CNY | 1.9015 | 1.9091 | 1.8599 | 1.8599 | 1.8599 | -0.042 (-2.19%) | 1,846,416 |
18 Jun 2003 | CNY | 1.9129 | 1.9167 | 1.9015 | 1.9015 | 1.9015 | 0.0 (0.0%) | 851,954 |
17 Jun 2003 | CNY | 1.9015 | 1.9129 | 1.8902 | 1.9015 | 1.9015 | 0.0 (0.0%) | 1,014,031 |
16 Jun 2003 | CNY | 1.9091 | 1.9205 | 1.8939 | 1.9015 | 1.9015 | -0.008 (-0.40%) | 1,121,675 |
13 Jun 2003 | CNY | 1.9129 | 1.9242 | 1.9015 | 1.9091 | 1.9091 | -0.004 (-0.20%) | 1,298,874 |
12 Jun 2003 | CNY | 1.9318 | 1.9318 | 1.9015 | 1.9129 | 1.9129 | -0.019 (-0.98%) | 1,308,988 |
11 Jun 2003 | CNY | 1.8939 | 1.9318 | 1.8939 | 1.9318 | 1.9318 | 0.0 (0.0%) | 1,579,422 |