Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2003 | CNY | 2.2596 | 2.274 | 2.2308 | 2.2404 | 2.2404 | -0.024 (-1.06%) | 757,199 |
4 Aug 2003 | CNY | 2.226 | 2.2692 | 2.2212 | 2.2644 | 2.2644 | +0.038 (+1.73%) | 1,689,163 |
1 Aug 2003 | CNY | 2.2404 | 2.2404 | 2.2019 | 2.226 | 2.226 | 0.0 (0.0%) | 818,588 |
31 Jul 2003 | CNY | 2.2404 | 2.2452 | 2.2164 | 2.226 | 2.226 | -0.019 (-0.86%) | 734,857 |
30 Jul 2003 | CNY | 2.2212 | 2.25 | 2.2212 | 2.2452 | 2.2452 | +0.024 (+1.08%) | 757,511 |
29 Jul 2003 | CNY | 2.25 | 2.2596 | 2.2115 | 2.2212 | 2.2212 | +0.015 (+0.66%) | 1,045,274 |
28 Jul 2003 | CNY | 2.2212 | 2.2404 | 2.1827 | 2.2067 | 2.2067 | -0.053 (-2.34%) | 2,148,228 |
25 Jul 2003 | CNY | 2.3317 | 2.3317 | 2.2548 | 2.2596 | 2.2596 | -0.067 (-2.89%) | 2,869,027 |
24 Jul 2003 | CNY | 2.3606 | 2.3654 | 2.3221 | 2.3269 | 2.3269 | -0.019 (-0.82%) | 1,076,499 |
23 Jul 2003 | CNY | 2.351 | 2.3654 | 2.3365 | 2.3462 | 2.3462 | -0.005 (-0.20%) | 1,174,902 |
22 Jul 2003 | CNY | 2.3462 | 2.3702 | 2.3173 | 2.351 | 2.351 | +0.034 (+1.45%) | 1,531,660 |
21 Jul 2003 | CNY | 2.3942 | 2.3942 | 2.3125 | 2.3173 | 2.3173 | -0.077 (-3.21%) | 2,800,715 |
18 Jul 2003 | CNY | 2.4423 | 2.4423 | 2.3942 | 2.3942 | 2.3942 | -0.048 (-1.97%) | 6,925,871 |
17 Jul 2003 | CNY | 2.4615 | 2.4808 | 2.4327 | 2.4423 | 2.4423 | -0.029 (-1.17%) | 7,043,618 |
16 Jul 2003 | CNY | 2.476 | 2.4856 | 2.4423 | 2.4712 | 2.4712 | -0.014 (-0.58%) | 4,689,952 |
15 Jul 2003 | CNY | 2.4808 | 2.5192 | 2.4423 | 2.4856 | 2.4856 | -0.005 (-0.19%) | 15,989,554 |
14 Jul 2003 | CNY | 2.4808 | 2.5096 | 2.4519 | 2.4904 | 2.4904 | -0.005 (-0.19%) | 4,857,392 |
11 Jul 2003 | CNY | 2.5144 | 2.5337 | 2.4664 | 2.4952 | 2.4952 | -0.034 (-1.33%) | 5,962,650 |
10 Jul 2003 | CNY | 2.4664 | 2.5481 | 2.4519 | 2.5289 | 2.5289 | +0.597 (+30.88%) | 8,964,762 |
10 Jul 2003 |
|
|||||||
9 Jul 2003 | CNY | 2.503 | 2.5481 | 2.494 | 2.512 | 2.512 | +0.006 (+0.24%) | 8,226,603 |
8 Jul 2003 | CNY | 2.5451 | 2.5451 | 2.488 | 2.506 | 2.506 | -0.021 (-0.83%) | 7,956,073 |
7 Jul 2003 | CNY | 2.521 | 2.5511 | 2.509 | 2.527 | 2.527 | +0.009 (+0.36%) | 5,098,249 |
4 Jul 2003 | CNY | 2.5331 | 2.5541 | 2.494 | 2.518 | 2.518 | -0.021 (-0.83%) | 6,485,440 |
3 Jul 2003 | CNY | 2.5691 | 2.5901 | 2.518 | 2.5391 | 2.5391 | -0.045 (-1.74%) | 7,809,424 |
2 Jul 2003 | CNY | 2.488 | 2.5992 | 2.482 | 2.5841 | 2.5841 | +0.087 (+3.49%) | 14,360,429 |
1 Jul 2003 | CNY | 2.494 | 2.5331 | 2.482 | 2.497 | 2.497 | +0.003 (+0.12%) | 10,193,138 |
30 Jun 2003 | CNY | 2.4639 | 2.512 | 2.4459 | 2.494 | 2.494 | 0.0 (0.0%) | 6,210,956 |
27 Jun 2003 | CNY | 2.6022 | 2.6022 | 2.479 | 2.494 | 2.494 | -0.117 (-4.49%) | 15,957,377 |
26 Jun 2003 | CNY | 2.6262 | 2.6623 | 2.5841 | 2.6112 | 2.6112 | -0.06 (-2.25%) | 26,951,468 |
25 Jun 2003 | CNY | 2.5871 | 2.6743 | 2.5841 | 2.6713 | 2.6713 | +0.078 (+3.01%) | 43,067,844 |