Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2003 | CNY | 4.8 | 4.8667 | 4.75 | 4.8 | 4.8 | -0.008 (-0.17%) | 491,359 |
17 Sep 2003 | CNY | 4.875 | 4.8833 | 4.7833 | 4.8083 | 4.8083 | -0.1 (-2.04%) | 722,677 |
16 Sep 2003 | CNY | 4.6833 | 4.9167 | 4.6667 | 4.9083 | 4.9083 | +0.225 (+4.80%) | 1,566,079 |
15 Sep 2003 | CNY | 4.7083 | 4.7667 | 4.6667 | 4.6833 | 4.6833 | -0.042 (-0.88%) | 444,434 |
12 Sep 2003 | CNY | 4.8917 | 4.8917 | 4.7083 | 4.725 | 4.725 | -0.125 (-2.58%) | 719,988 |
11 Sep 2003 | CNY | 4.8667 | 4.8917 | 4.8417 | 4.85 | 4.85 | -0.017 (-0.34%) | 377,822 |
10 Sep 2003 | CNY | 4.8333 | 4.9 | 4.8333 | 4.8667 | 4.8667 | +0.025 (+0.52%) | 469,447 |
9 Sep 2003 | CNY | 4.85 | 4.9083 | 4.8333 | 4.8417 | 4.8417 | -0.017 (-0.34%) | 576,868 |
8 Sep 2003 | CNY | 4.975 | 4.975 | 4.8333 | 4.8583 | 4.8583 | -0.125 (-2.51%) | 1,303,022 |
5 Sep 2003 | CNY | 5.0667 | 5.0667 | 4.9667 | 4.9833 | 4.9833 | -0.083 (-1.65%) | 1,338,046 |
4 Sep 2003 | CNY | 5.0667 | 5.1583 | 5.05 | 5.0667 | 5.0667 | -0.008 (-0.16%) | 693,610 |
3 Sep 2003 | CNY | 5.1333 | 5.15 | 5.0167 | 5.075 | 5.075 | -0.067 (-1.30%) | 1,122,294 |
2 Sep 2003 | CNY | 5.1667 | 5.2583 | 5.1167 | 5.1417 | 5.1417 | -0.017 (-0.32%) | 1,678,678 |
1 Sep 2003 | CNY | 5.0833 | 5.1667 | 5 | 5.1583 | 5.1583 | +0.075 (+1.48%) | 1,309,087 |
29 Aug 2003 | CNY | 5.0167 | 5.1 | 4.9 | 5.0833 | 5.0833 | +0.033 (+0.66%) | 1,148,204 |
28 Aug 2003 | CNY | 5.075 | 5.15 | 5.0417 | 5.05 | 5.05 | 0.0 (0.0%) | 942,225 |
27 Aug 2003 | CNY | 5.125 | 5.1417 | 5.0333 | 5.05 | 5.05 | -0.067 (-1.30%) | 716,457 |
26 Aug 2003 | CNY | 5.0417 | 5.1417 | 5 | 5.1167 | 5.1167 | +0.092 (+1.82%) | 1,035,094 |
25 Aug 2003 | CNY | 5.125 | 5.15 | 5.0167 | 5.025 | 5.025 | -0.117 (-2.27%) | 1,342,647 |
22 Aug 2003 | CNY | 5.25 | 5.2917 | 5.1167 | 5.1417 | 5.1417 | -0.117 (-2.22%) | 1,004,856 |
21 Aug 2003 | CNY | 5.2583 | 5.3083 | 5.2083 | 5.2583 | 5.2583 | +0.008 (+0.16%) | 851,576 |
20 Aug 2003 | CNY | 5.2333 | 5.2583 | 5.1417 | 5.25 | 5.25 | +0.033 (+0.64%) | 1,452,544 |
19 Aug 2003 | CNY | 5.3333 | 5.3667 | 5.2083 | 5.2167 | 5.2167 | -0.108 (-2.03%) | 1,707,366 |
18 Aug 2003 | CNY | 5.3333 | 5.4083 | 5.3083 | 5.325 | 5.325 | -0.025 (-0.47%) | 720,645 |
15 Aug 2003 | CNY | 5.3583 | 5.4417 | 5.3083 | 5.35 | 5.35 | -0.017 (-0.31%) | 1,330,062 |
14 Aug 2003 | CNY | 5.4 | 5.5417 | 5.3 | 5.3667 | 5.3667 | -0.033 (-0.62%) | 2,038,257 |
13 Aug 2003 | CNY | 5.5667 | 5.575 | 5.3833 | 5.4 | 5.4 | -0.167 (-2.99%) | 1,869,544 |
12 Aug 2003 | CNY | 5.5833 | 5.6167 | 5.525 | 5.5667 | 5.5667 | -0.033 (-0.59%) | 1,249,155 |
11 Aug 2003 | CNY | 5.5167 | 5.625 | 5.375 | 5.6 | 5.6 | +0.075 (+1.36%) | 1,942,388 |
8 Aug 2003 | CNY | 5.5 | 5.5667 | 5.475 | 5.525 | 5.525 | +0.017 (+0.30%) | 2,097,058 |