Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2003 | CNY | 2.5829 | 2.5829 | 2.5254 | 2.5431 | 2.5431 | -0.04 (-1.54%) | 590,777 |
4 Sep 2003 | CNY | 2.5476 | 2.5829 | 2.5431 | 2.5829 | 2.5829 | +0.026 (+1.04%) | 886,053 |
3 Sep 2003 | CNY | 2.5343 | 2.5652 | 2.5078 | 2.5564 | 2.5564 | -0.004 (-0.17%) | 677,610 |
2 Sep 2003 | CNY | 2.5918 | 2.5918 | 2.5476 | 2.5608 | 2.5608 | -0.013 (-0.52%) | 647,880 |
1 Sep 2003 | CNY | 2.5431 | 2.5785 | 2.5033 | 2.5741 | 2.5741 | +0.053 (+2.11%) | 611,449 |
29 Aug 2003 | CNY | 2.521 | 2.5564 | 2.4635 | 2.521 | 2.521 | +0.004 (+0.17%) | 780,980 |
28 Aug 2003 | CNY | 2.5741 | 2.5918 | 2.4989 | 2.5166 | 2.5166 | -0.062 (-2.40%) | 572,053 |
27 Aug 2003 | CNY | 2.5829 | 2.6095 | 2.5697 | 2.5785 | 2.5785 | 0.0 (0.0%) | 327,611 |
26 Aug 2003 | CNY | 2.5697 | 2.6095 | 2.5697 | 2.5785 | 2.5785 | -0.004 (-0.17%) | 521,102 |
25 Aug 2003 | CNY | 2.6139 | 2.6139 | 2.5697 | 2.5829 | 2.5829 | -0.027 (-1.02%) | 403,702 |
22 Aug 2003 | CNY | 2.6316 | 2.6404 | 2.6051 | 2.6095 | 2.6095 | -0.018 (-0.67%) | 663,486 |
21 Aug 2003 | CNY | 2.6404 | 2.6449 | 2.6095 | 2.6272 | 2.6272 | -0.009 (-0.33%) | 296,793 |
20 Aug 2003 | CNY | 2.6847 | 2.6847 | 2.6272 | 2.636 | 2.636 | -0.049 (-1.81%) | 1,092,738 |
19 Aug 2003 | CNY | 2.6095 | 2.6979 | 2.5962 | 2.6847 | 2.6847 | +0.08 (+3.06%) | 2,226,368 |
18 Aug 2003 | CNY | 2.6626 | 2.6626 | 2.6006 | 2.6051 | 2.6051 | -0.058 (-2.16%) | 574,292 |
15 Aug 2003 | CNY | 2.6006 | 2.6758 | 2.5874 | 2.6626 | 2.6626 | +0.044 (+1.69%) | 2,003,178 |
14 Aug 2003 | CNY | 2.6272 | 2.6493 | 2.6095 | 2.6183 | 2.6183 | -0.018 (-0.67%) | 512,585 |
13 Aug 2003 | CNY | 2.6581 | 2.6626 | 2.6316 | 2.636 | 2.636 | -0.022 (-0.83%) | 445,603 |
12 Aug 2003 | CNY | 2.667 | 2.6847 | 2.6449 | 2.6581 | 2.6581 | -0.004 (-0.17%) | 636,198 |
11 Aug 2003 | CNY | 2.6449 | 2.6714 | 2.6316 | 2.6626 | 2.6626 | +0.009 (+0.34%) | 591,876 |
8 Aug 2003 | CNY | 2.6802 | 2.7068 | 2.6493 | 2.6537 | 2.6537 | -0.035 (-1.32%) | 833,289 |
7 Aug 2003 | CNY | 2.6979 | 2.7245 | 2.6802 | 2.6891 | 2.6891 | -0.022 (-0.82%) | 494,479 |
6 Aug 2003 | CNY | 2.7024 | 2.7422 | 2.6979 | 2.7112 | 2.7112 | -0.009 (-0.32%) | 613,441 |
5 Aug 2003 | CNY | 2.7068 | 2.7333 | 2.6979 | 2.72 | 2.72 | 0.0 (0.0%) | 775,326 |