Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2003 | CNY | 2.2222 | 2.2564 | 2.218 | 2.2308 | 2.2308 | -0.013 (-0.57%) | 1,015,045 |
5 Aug 2003 | CNY | 2.2692 | 2.2692 | 2.2222 | 2.2436 | 2.2436 | -0.026 (-1.13%) | 917,471 |
4 Aug 2003 | CNY | 2.1966 | 2.2735 | 2.188 | 2.2692 | 2.2692 | +0.064 (+2.91%) | 1,898,933 |
1 Aug 2003 | CNY | 2.235 | 2.2436 | 2.188 | 2.2051 | 2.2051 | -0.03 (-1.34%) | 4,255,741 |
31 Jul 2003 | CNY | 2.2521 | 2.2521 | 2.2222 | 2.235 | 2.235 | -0.017 (-0.76%) | 1,869,947 |
30 Jul 2003 | CNY | 2.2564 | 2.2692 | 2.2436 | 2.2521 | 2.2521 | -0.017 (-0.75%) | 978,943 |
29 Jul 2003 | CNY | 2.2692 | 2.2906 | 2.2564 | 2.2692 | 2.2692 | 0.0 (0.0%) | 737,085 |
28 Jul 2003 | CNY | 2.2564 | 2.2692 | 2.2479 | 2.2692 | 2.2692 | +0.009 (+0.38%) | 856,243 |
25 Jul 2003 | CNY | 2.2607 | 2.2821 | 2.2564 | 2.2607 | 2.2607 | -0.009 (-0.37%) | 1,411,277 |
24 Jul 2003 | CNY | 2.2906 | 2.2906 | 2.265 | 2.2692 | 2.2692 | 0.0 (0.0%) | 945,516 |
23 Jul 2003 | CNY | 2.2906 | 2.2906 | 2.2564 | 2.2692 | 2.2692 | -0.03 (-1.30%) | 2,090,247 |
22 Jul 2003 | CNY | 2.2778 | 2.3248 | 2.2778 | 2.2991 | 2.2991 | +0.026 (+1.13%) | 2,008,457 |
21 Jul 2003 | CNY | 2.265 | 2.2949 | 2.265 | 2.2735 | 2.2735 | -0.013 (-0.56%) | 1,103,990 |
18 Jul 2003 | CNY | 2.3376 | 2.3462 | 2.2863 | 2.2863 | 2.2863 | -0.038 (-1.66%) | 1,082,764 |
17 Jul 2003 | CNY | 2.3291 | 2.3376 | 2.312 | 2.3248 | 2.3248 | +0.009 (+0.37%) | 1,373,196 |
16 Jul 2003 | CNY | 2.3205 | 2.3291 | 2.3077 | 2.3162 | 2.3162 | -0.017 (-0.73%) | 1,278,632 |
15 Jul 2003 | CNY | 2.3419 | 2.3419 | 2.312 | 2.3333 | 2.3333 | -0.009 (-0.37%) | 1,020,640 |
14 Jul 2003 | CNY | 2.3633 | 2.3675 | 2.3376 | 2.3419 | 2.3419 | -0.026 (-1.08%) | 872,637 |
11 Jul 2003 | CNY | 2.3932 | 2.3932 | 2.3547 | 2.3675 | 2.3675 | -0.021 (-0.90%) | 1,024,936 |
10 Jul 2003 | CNY | 2.3376 | 2.3932 | 2.3291 | 2.3889 | 2.3889 | +0.051 (+2.19%) | 2,163,767 |
9 Jul 2003 | CNY | 2.3504 | 2.3633 | 2.3333 | 2.3376 | 2.3376 | -0.026 (-1.09%) | 1,015,438 |
8 Jul 2003 | CNY | 2.3504 | 2.3803 | 2.3462 | 2.3633 | 2.3633 | +0.013 (+0.55%) | 1,988,962 |
7 Jul 2003 | CNY | 2.3419 | 2.3633 | 2.3205 | 2.3504 | 2.3504 | +0.009 (+0.36%) | 873,283 |
4 Jul 2003 | CNY | 2.3077 | 2.3504 | 2.2863 | 2.3419 | 2.3419 | +0.034 (+1.48%) | 1,422,846 |
3 Jul 2003 | CNY | 2.3291 | 2.3291 | 2.2949 | 2.3077 | 2.3077 | -0.013 (-0.55%) | 607,365 |
2 Jul 2003 | CNY | 2.2863 | 2.3248 | 2.2735 | 2.3205 | 2.3205 | +0.034 (+1.50%) | 745,034 |
1 Jul 2003 | CNY | 2.2778 | 2.3291 | 2.2778 | 2.2863 | 2.2863 | +0.009 (+0.37%) | 1,273,339 |
30 Jun 2003 | CNY | 2.2821 | 2.3034 | 2.2692 | 2.2778 | 2.2778 | -0.004 (-0.19%) | 672,984 |
27 Jun 2003 | CNY | 2.3504 | 2.3504 | 2.2778 | 2.2821 | 2.2821 | -0.03 (-1.29%) | 863,928 |
26 Jun 2003 | CNY | 2.3162 | 2.3333 | 2.2821 | 2.312 | 2.312 | -0.009 (-0.37%) | 960,958 |