Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2003 | CNY | 6.6233 | 6.6867 | 6.6033 | 6.6833 | 6.6833 | +0.06 (+0.91%) | 529,197 |
23 Jul 2003 | CNY | 6.5667 | 6.6333 | 6.5367 | 6.6233 | 6.6233 | +0.07 (+1.07%) | 371,157 |
22 Jul 2003 | CNY | 6.5333 | 6.6367 | 6.5 | 6.5533 | 6.5533 | +0.043 (+0.67%) | 551,700 |
21 Jul 2003 | CNY | 6.46 | 6.5633 | 6.4333 | 6.51 | 6.51 | +0.057 (+0.88%) | 265,350 |
18 Jul 2003 | CNY | 6.5467 | 6.5467 | 6.42 | 6.4533 | 6.4533 | -0.073 (-1.12%) | 509,400 |
17 Jul 2003 | CNY | 6.46 | 6.5833 | 6.46 | 6.5267 | 6.5267 | +0.063 (+0.98%) | 448,500 |
16 Jul 2003 | CNY | 6.5267 | 6.54 | 6.4267 | 6.4633 | 6.4633 | -0.05 (-0.77%) | 549,300 |
15 Jul 2003 | CNY | 6.5 | 6.6 | 6.4533 | 6.5133 | 6.5133 | +0.007 (+0.10%) | 438,150 |
14 Jul 2003 | CNY | 6.5033 | 6.55 | 6.4833 | 6.5067 | 6.5067 | +0.003 (+0.05%) | 306,000 |
11 Jul 2003 | CNY | 6.58 | 6.6133 | 6.4767 | 6.5033 | 6.5033 | -0.063 (-0.97%) | 587,400 |
10 Jul 2003 | CNY | 6.3767 | 6.57 | 6.36 | 6.5667 | 6.5667 | +0.133 (+2.07%) | 688,800 |
9 Jul 2003 | CNY | 6.5367 | 6.54 | 6.43 | 6.4333 | 6.4333 | -0.117 (-1.78%) | 449,100 |
8 Jul 2003 | CNY | 6.5567 | 6.6533 | 6.5367 | 6.55 | 6.55 | -0.077 (-1.16%) | 373,200 |
7 Jul 2003 | CNY | 6.7433 | 6.7433 | 6.59 | 6.6267 | 6.6267 | -0.14 (-2.07%) | 341,400 |
4 Jul 2003 | CNY | 6.8233 | 6.8267 | 6.6667 | 6.7667 | 6.7667 | -0.103 (-1.50%) | 802,554 |
3 Jul 2003 | CNY | 6.7333 | 6.94 | 6.7 | 6.87 | 6.87 | +0.083 (+1.23%) | 983,757 |
2 Jul 2003 | CNY | 6.9667 | 6.9667 | 6.7333 | 6.7867 | 6.7867 | -0.207 (-2.95%) | 1,634,700 |
1 Jul 2003 | CNY | 6.97 | 7.0467 | 6.93 | 6.9933 | 6.9933 | -0.007 (-0.10%) | 922,320 |
30 Jun 2003 | CNY | 7.15 | 7.1533 | 6.97 | 7 | 7 | -0.15 (-2.10%) | 598,800 |
27 Jun 2003 | CNY | 7.3067 | 7.3067 | 7.0967 | 7.15 | 7.15 | -0.147 (-2.01%) | 617,097 |
26 Jun 2003 | CNY | 7.01 | 7.3133 | 6.9 | 7.2967 | 7.2967 | +0.277 (+3.94%) | 1,432,782 |
25 Jun 2003 | CNY | 7.0333 | 7.17 | 6.9667 | 7.02 | 7.02 | +0.02 (+0.29%) | 2,123,100 |
24 Jun 2003 | CNY | 6.83 | 7 | 6.77 | 7 | 7 | +0.143 (+2.09%) | 751,500 |
23 Jun 2003 | CNY | 6.8233 | 6.8867 | 6.7933 | 6.8567 | 6.8567 | +0.023 (+0.34%) | 743,136 |
20 Jun 2003 | CNY | 6.79 | 6.8833 | 6.76 | 6.8333 | 6.8333 | +0.033 (+0.49%) | 830,469 |
19 Jun 2003 | CNY | 6.9667 | 6.97 | 6.73 | 6.8 | 6.8 | -0.197 (-2.81%) | 1,298,100 |
18 Jun 2003 | CNY | 7.0867 | 7.0933 | 6.94 | 6.9967 | 6.9967 | -0.097 (-1.36%) | 759,300 |
17 Jun 2003 | CNY | 7.25 | 7.2833 | 6.9567 | 7.0933 | 7.0933 | -0.157 (-2.16%) | 2,647,842 |
16 Jun 2003 | CNY | 7.35 | 7.3933 | 7.2067 | 7.25 | 7.25 | -0.093 (-1.27%) | 1,109,460 |
13 Jun 2003 | CNY | 7.15 | 7.36 | 7.1267 | 7.3433 | 7.3433 | +0.207 (+2.89%) | 2,058,327 |