Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2003 | CNY | 7.46 | 7.5667 | 7.4367 | 7.5567 | 7.5567 | +0.12 (+1.61%) | 1,105,758 |
5 Sep 2003 | CNY | 7.36 | 7.4433 | 7.3233 | 7.4367 | 7.4367 | +0.06 (+0.81%) | 624,726 |
4 Sep 2003 | CNY | 7.4567 | 7.55 | 7.2933 | 7.3767 | 7.3767 | -0.083 (-1.12%) | 1,729,200 |
3 Sep 2003 | CNY | 7.5333 | 7.5733 | 7.3833 | 7.46 | 7.46 | -0.09 (-1.19%) | 1,549,155 |
2 Sep 2003 | CNY | 7.35 | 7.5567 | 7.3 | 7.55 | 7.55 | +0.2 (+2.72%) | 2,768,613 |
29 Aug 2003 | CNY | 7.1633 | 7.35 | 7.0667 | 7.35 | 7.35 | +0.183 (+2.56%) | 2,920,497 |
28 Aug 2003 | CNY | 7.08 | 7.1833 | 7.0667 | 7.1667 | 7.1667 | +0.063 (+0.89%) | 2,159,775 |
27 Aug 2003 | CNY | 7.1267 | 7.1267 | 7.0467 | 7.1033 | 7.1033 | -0.023 (-0.33%) | 836,100 |
26 Aug 2003 | CNY | 6.98 | 7.1333 | 6.9333 | 7.1267 | 7.1267 | +0.127 (+1.81%) | 606,900 |
25 Aug 2003 | CNY | 7.0267 | 7.0567 | 6.85 | 7 | 7 | -0.007 (-0.10%) | 550,200 |
22 Aug 2003 | CNY | 6.8633 | 7.01 | 6.8633 | 7.0067 | 7.0067 | +0.143 (+2.09%) | 528,099 |
21 Aug 2003 | CNY | 6.8033 | 6.8833 | 6.7867 | 6.8633 | 6.8633 | +0.03 (+0.44%) | 432,075 |
20 Aug 2003 | CNY | 6.9 | 6.91 | 6.7767 | 6.8333 | 6.8333 | -0.097 (-1.40%) | 379,800 |
19 Aug 2003 | CNY | 7.0267 | 7.0267 | 6.9067 | 6.93 | 6.93 | -0.087 (-1.24%) | 783,000 |
18 Aug 2003 | CNY | 7.0333 | 7.0833 | 6.9467 | 7.0167 | 7.0167 | -0.017 (-0.24%) | 733,800 |
15 Aug 2003 | CNY | 6.9833 | 7.0433 | 6.95 | 7.0333 | 7.0333 | +0.067 (+0.96%) | 824,400 |
14 Aug 2003 | CNY | 6.8867 | 6.9967 | 6.82 | 6.9667 | 6.9667 | +0.067 (+0.97%) | 762,750 |
13 Aug 2003 | CNY | 6.97 | 6.97 | 6.86 | 6.9 | 6.9 | -0.033 (-0.48%) | 587,100 |
12 Aug 2003 | CNY | 6.8467 | 6.9367 | 6.8167 | 6.9333 | 6.9333 | +0.093 (+1.36%) | 456,570 |
11 Aug 2003 | CNY | 6.7533 | 6.84 | 6.73 | 6.84 | 6.84 | +0.067 (+0.98%) | 394,650 |
8 Aug 2003 | CNY | 6.8367 | 6.8367 | 6.7633 | 6.7733 | 6.7733 | -0.063 (-0.93%) | 1,110,300 |
7 Aug 2003 | CNY | 6.76 | 6.8533 | 6.75 | 6.8367 | 6.8367 | +0.047 (+0.69%) | 507,468 |
6 Aug 2003 | CNY | 6.8633 | 6.9033 | 6.7833 | 6.79 | 6.79 | -0.093 (-1.36%) | 999,300 |
5 Aug 2003 | CNY | 6.9667 | 6.9833 | 6.8633 | 6.8833 | 6.8833 | -0.077 (-1.10%) | 317,100 |
4 Aug 2003 | CNY | 6.9233 | 6.96 | 6.86 | 6.96 | 6.96 | +0.043 (+0.63%) | 444,330 |
1 Aug 2003 | CNY | 6.9267 | 6.93 | 6.8333 | 6.9167 | 6.9167 | -0.013 (-0.19%) | 319,200 |
31 Jul 2003 | CNY | 6.82 | 6.9367 | 6.7833 | 6.93 | 6.93 | +0.13 (+1.91%) | 636,123 |
30 Jul 2003 | CNY | 6.6833 | 6.8 | 6.6667 | 6.8 | 6.8 | +0.12 (+1.80%) | 426,300 |
28 Jul 2003 | CNY | 6.5767 | 6.6833 | 6.56 | 6.68 | 6.68 | +0.103 (+1.57%) | 381,615 |
25 Jul 2003 | CNY | 6.6833 | 6.7633 | 6.5 | 6.5767 | 6.5767 | -0.107 (-1.60%) | 652,593 |