Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2003 | CNY | 3.6617 | 3.6838 | 3.6308 | 3.6441 | 3.6441 | -0.009 (-0.24%) | 775,968 |
8 Aug 2003 | CNY | 3.7014 | 3.7058 | 3.6441 | 3.6529 | 3.6529 | -0.062 (-1.66%) | 1,218,390 |
7 Aug 2003 | CNY | 3.75 | 3.75 | 3.7058 | 3.7147 | 3.7147 | -0.004 (-0.12%) | 510,252 |
6 Aug 2003 | CNY | 3.7632 | 3.7897 | 3.7014 | 3.7191 | 3.7191 | -0.031 (-0.82%) | 777,335 |
5 Aug 2003 | CNY | 3.7279 | 3.8161 | 3.7058 | 3.75 | 3.75 | +0.04 (+1.07%) | 1,668,478 |
4 Aug 2003 | CNY | 3.6926 | 3.7279 | 3.5735 | 3.7103 | 3.7103 | +0.04 (+1.08%) | 1,952,599 |
1 Aug 2003 | CNY | 3.7014 | 3.7279 | 3.6397 | 3.6706 | 3.6706 | -0.035 (-0.95%) | 1,028,851 |
31 Jul 2003 | CNY | 3.75 | 3.7588 | 3.7014 | 3.7058 | 3.7058 | -0.022 (-0.59%) | 895,343 |
30 Jul 2003 | CNY | 3.7676 | 3.7808 | 3.697 | 3.7279 | 3.7279 | -0.04 (-1.05%) | 1,471,079 |
29 Jul 2003 | CNY | 3.75 | 3.7764 | 3.7191 | 3.7676 | 3.7676 | 0.0 (0.0%) | 515,529 |
28 Jul 2003 | CNY | 3.772 | 3.7853 | 3.7058 | 3.7676 | 3.7676 | -0.004 (-0.12%) | 1,363,658 |
25 Jul 2003 | CNY | 3.8823 | 3.9132 | 3.772 | 3.772 | 3.772 | -0.11 (-2.84%) | 2,088,530 |
24 Jul 2003 | CNY | 3.9 | 3.9308 | 3.8647 | 3.8823 | 3.8823 | -0.004 (-0.11%) | 3,919,080 |
23 Jul 2003 | CNY | 3.8382 | 3.9088 | 3.8161 | 3.8867 | 3.8867 | +0.035 (+0.92%) | 2,264,152 |
22 Jul 2003 | CNY | 3.8382 | 3.8603 | 3.7808 | 3.8514 | 3.8514 | +0.035 (+0.93%) | 1,937,464 |
21 Jul 2003 | CNY | 3.7544 | 3.8426 | 3.7544 | 3.8161 | 3.8161 | 0.0 (0.0%) | 2,146,061 |
18 Jul 2003 | CNY | 3.8603 | 3.9176 | 3.75 | 3.8161 | 3.8161 | -0.044 (-1.14%) | 5,301,228 |
17 Jul 2003 | CNY | 3.7853 | 3.8647 | 3.7588 | 3.8603 | 3.8603 | +0.075 (+1.98%) | 7,268,792 |
16 Jul 2003 | CNY | 3.7941 | 3.8117 | 3.7455 | 3.7853 | 3.7853 | -0.013 (-0.35%) | 1,897,471 |
15 Jul 2003 | CNY | 3.7632 | 3.8029 | 3.7632 | 3.7985 | 3.7985 | 0.0 (0.0%) | 885,871 |
14 Jul 2003 | CNY | 3.8294 | 3.8294 | 3.7632 | 3.7985 | 3.7985 | -0.026 (-0.69%) | 1,226,652 |
11 Jul 2003 | CNY | 3.8382 | 3.8735 | 3.8161 | 3.825 | 3.825 | -0.004 (-0.11%) | 2,613,331 |
10 Jul 2003 | CNY | 3.772 | 3.847 | 3.772 | 3.8294 | 3.8294 | +0.057 (+1.52%) | 2,734,792 |
9 Jul 2003 | CNY | 3.8382 | 3.8382 | 3.7544 | 3.772 | 3.772 | -0.053 (-1.39%) | 859,529 |
8 Jul 2003 | CNY | 3.7941 | 3.8558 | 3.772 | 3.825 | 3.825 | +0.044 (+1.17%) | 1,420,101 |
7 Jul 2003 | CNY | 3.8161 | 3.8382 | 3.7411 | 3.7808 | 3.7808 | -0.057 (-1.50%) | 2,330,906 |
4 Jul 2003 | CNY | 3.8205 | 3.8514 | 3.8073 | 3.8382 | 3.8382 | 0.0 (0.0%) | 1,872,612 |