Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2003 | CNY | 1.6333 | 1.6467 | 1.62 | 1.6433 | 1.6433 | +0.003 (+0.20%) | 2,877,375 |
4 Aug 2003 | CNY | 1.6 | 1.6533 | 1.59 | 1.64 | 1.64 | +0.05 (+3.14%) | 7,374,903 |
1 Aug 2003 | CNY | 1.5833 | 1.5933 | 1.5667 | 1.59 | 1.59 | +0.01 (+0.63%) | 1,418,676 |
31 Jul 2003 | CNY | 1.5967 | 1.6067 | 1.5767 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,105,413 |
30 Jul 2003 | CNY | 1.5867 | 1.63 | 1.57 | 1.6 | 1.6 | +0.027 (+1.70%) | 2,785,359 |
29 Jul 2003 | CNY | 1.5533 | 1.5833 | 1.55 | 1.5733 | 1.5733 | +0.02 (+1.29%) | 1,162,122 |
28 Jul 2003 | CNY | 1.5433 | 1.57 | 1.5333 | 1.5533 | 1.5533 | 0.0 (0.0%) | 1,437,312 |
25 Jul 2003 | CNY | 1.57 | 1.5833 | 1.54 | 1.5533 | 1.5533 | -0.03 (-1.89%) | 2,021,220 |
24 Jul 2003 | CNY | 1.5833 | 1.5967 | 1.5633 | 1.5833 | 1.5833 | 0.0 (0.0%) | 1,569,699 |
23 Jul 2003 | CNY | 1.5733 | 1.5933 | 1.56 | 1.5833 | 1.5833 | -0.003 (-0.21%) | 1,258,353 |
22 Jul 2003 | CNY | 1.56 | 1.6 | 1.55 | 1.5867 | 1.5867 | +0.02 (+1.28%) | 1,979,892 |
21 Jul 2003 | CNY | 1.5933 | 1.6067 | 1.5433 | 1.5667 | 1.5667 | -0.037 (-2.28%) | 3,308,520 |
18 Jul 2003 | CNY | 1.6433 | 1.6767 | 1.6 | 1.6033 | 1.6033 | -0.04 (-2.43%) | 3,066,030 |
17 Jul 2003 | CNY | 1.65 | 1.65 | 1.6333 | 1.6433 | 1.6433 | -0.007 (-0.41%) | 2,618,640 |
16 Jul 2003 | CNY | 1.6633 | 1.6667 | 1.6267 | 1.65 | 1.65 | -0.013 (-0.80%) | 2,785,062 |
15 Jul 2003 | CNY | 1.6633 | 1.6767 | 1.6433 | 1.6633 | 1.6633 | -0.003 (-0.20%) | 3,752,979 |
14 Jul 2003 | CNY | 1.6333 | 1.67 | 1.6267 | 1.6667 | 1.6667 | +0.043 (+2.67%) | 5,508,957 |
11 Jul 2003 | CNY | 1.62 | 1.64 | 1.6067 | 1.6233 | 1.6233 | -0.013 (-0.82%) | 1,873,110 |
10 Jul 2003 | CNY | 1.6333 | 1.6467 | 1.6033 | 1.6367 | 1.6367 | -0.007 (-0.40%) | 4,559,331 |
9 Jul 2003 | CNY | 1.6233 | 1.66 | 1.5967 | 1.6433 | 1.6433 | +0.02 (+1.23%) | 4,929,807 |
8 Jul 2003 | CNY | 1.57 | 1.6233 | 1.5633 | 1.6233 | 1.6233 | +0.077 (+4.95%) | 7,827,048 |
7 Jul 2003 | CNY | 1.55 | 1.5733 | 1.5333 | 1.5467 | 1.5467 | -0.02 (-1.28%) | 2,619,615 |
4 Jul 2003 | CNY | 1.5933 | 1.61 | 1.5667 | 1.5667 | 1.5667 | -0.03 (-1.88%) | 2,619,606 |
3 Jul 2003 | CNY | 1.5767 | 1.6133 | 1.56 | 1.5967 | 1.5967 | +0.023 (+1.49%) | 4,843,905 |
2 Jul 2003 | CNY | 1.5667 | 1.5767 | 1.53 | 1.5733 | 1.5733 | +0.007 (+0.42%) | 3,516,252 |
1 Jul 2003 | CNY | 1.5667 | 1.5967 | 1.56 | 1.5667 | 1.5667 | 0.0 (0.0%) | 2,381,304 |
30 Jun 2003 | CNY | 1.5933 | 1.62 | 1.56 | 1.5667 | 1.5667 | -0.04 (-2.49%) | 2,534,694 |
27 Jun 2003 | CNY | 1.62 | 1.6433 | 1.5833 | 1.6067 | 1.6067 | -0.013 (-0.82%) | 3,282,666 |
26 Jun 2003 | CNY | 1.63 | 1.6567 | 1.58 | 1.62 | 1.62 | -0.017 (-1.02%) | 3,509,268 |
25 Jun 2003 | CNY | 1.66 | 1.6867 | 1.63 | 1.6367 | 1.6367 | -0.013 (-0.81%) | 4,499,250 |