Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2003 | CNY | 6.1539 | 6.2231 | 6.1154 | 6.2154 | 6.2154 | +0.023 (+0.37%) | 188,006 |
5 Aug 2003 | CNY | 6.1923 | 6.2154 | 6.1385 | 6.1923 | 6.1923 | +0.015 (+0.25%) | 231,351 |
4 Aug 2003 | CNY | 6.0923 | 6.1769 | 6.0615 | 6.1769 | 6.1769 | +0.092 (+1.52%) | 417,872 |
1 Aug 2003 | CNY | 6.0154 | 6.1 | 5.9846 | 6.0846 | 6.0846 | +0.069 (+1.15%) | 270,179 |
31 Jul 2003 | CNY | 6.0615 | 6.1539 | 6 | 6.0154 | 6.0154 | -0.031 (-0.51%) | 110,628 |
30 Jul 2003 | CNY | 6.0923 | 6.1385 | 6 | 6.0462 | 6.0462 | -0.046 (-0.76%) | 217,620 |
29 Jul 2003 | CNY | 6.1231 | 6.1769 | 6.0692 | 6.0923 | 6.0923 | -0.015 (-0.25%) | 239,617 |
28 Jul 2003 | CNY | 6.1923 | 6.1923 | 6.0769 | 6.1077 | 6.1077 | -0.046 (-0.75%) | 171,899 |
25 Jul 2003 | CNY | 6.1846 | 6.2385 | 6.0769 | 6.1539 | 6.1539 | -0.031 (-0.50%) | 167,373 |
24 Jul 2003 | CNY | 6.1769 | 6.2 | 6.1539 | 6.1846 | 6.1846 | -0.008 (-0.12%) | 215,540 |
23 Jul 2003 | CNY | 6.2154 | 6.2231 | 6.1539 | 6.1923 | 6.1923 | -0.015 (-0.25%) | 382,967 |
22 Jul 2003 | CNY | 6.0615 | 6.2231 | 6.0308 | 6.2077 | 6.2077 | +0.146 (+2.41%) | 522,016 |
21 Jul 2003 | CNY | 6.1923 | 6.1923 | 6.0077 | 6.0615 | 6.0615 | -0.115 (-1.87%) | 309,895 |
18 Jul 2003 | CNY | 6.2462 | 6.2846 | 6.1539 | 6.1769 | 6.1769 | -0.069 (-1.11%) | 325,063 |
17 Jul 2003 | CNY | 6.2923 | 6.2923 | 6.1539 | 6.2462 | 6.2462 | -0.038 (-0.61%) | 429,396 |
16 Jul 2003 | CNY | 6.2769 | 6.3154 | 6.1539 | 6.2846 | 6.2846 | 0.0 (0.0%) | 550,410 |
15 Jul 2003 | CNY | 6.2846 | 6.3462 | 6.2308 | 6.2846 | 6.2846 | 0.0 (0.0%) | 330,861 |
14 Jul 2003 | CNY | 6.3308 | 6.3308 | 6.2308 | 6.2846 | 6.2846 | -0.031 (-0.49%) | 181,938 |
11 Jul 2003 | CNY | 6.3539 | 6.3846 | 6.2615 | 6.3154 | 6.3154 | -0.054 (-0.84%) | 252,980 |
10 Jul 2003 | CNY | 6.3846 | 6.4308 | 6.3462 | 6.3692 | 6.3692 | -0.015 (-0.24%) | 407,342 |
9 Jul 2003 | CNY | 6.3385 | 6.3846 | 6.3308 | 6.3846 | 6.3846 | +0.061 (+0.97%) | 225,767 |
8 Jul 2003 | CNY | 6.2923 | 6.3615 | 6.2692 | 6.3231 | 6.3231 | +0.046 (+0.74%) | 281,970 |
7 Jul 2003 | CNY | 6.3846 | 6.3846 | 6.2308 | 6.2769 | 6.2769 | -0.108 (-1.69%) | 231,735 |
4 Jul 2003 | CNY | 6.3692 | 6.4462 | 6.3462 | 6.3846 | 6.3846 | +0.008 (+0.12%) | 283,370 |
3 Jul 2003 | CNY | 6.4 | 6.4692 | 6.3539 | 6.3769 | 6.3769 | -0.008 (-0.12%) | 496,925 |
2 Jul 2003 | CNY | 6.6923 | 6.6923 | 6.1539 | 6.3846 | 6.3846 | -0.362 (-5.36%) | 1,295,203 |
1 Jul 2003 | CNY | 7.1539 | 7.1539 | 6.7308 | 6.7462 | 6.7462 | -0.477 (-6.60%) | 742,276 |
27 Jun 2003 | CNY | 7.1462 | 7.2308 | 7.0769 | 7.2231 | 7.2231 | +0.077 (+1.08%) | 1,060,280 |
26 Jun 2003 | CNY | 7.2 | 7.2154 | 7.0923 | 7.1462 | 7.1462 | -0.023 (-0.32%) | 1,576,368 |
25 Jun 2003 | CNY | 7.0385 | 7.1923 | 7.0308 | 7.1692 | 7.1692 | +0.131 (+1.86%) | 1,000,092 |