Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2003 | CNY | 2.4663 | 2.4847 | 2.4203 | 2.4265 | 2.4265 | -0.04 (-1.61%) | 1,012,649 |
5 Aug 2003 | CNY | 2.4449 | 2.5123 | 2.4326 | 2.4663 | 2.4663 | +0.015 (+0.62%) | 1,197,685 |
4 Aug 2003 | CNY | 2.4449 | 2.4847 | 2.4203 | 2.451 | 2.451 | +0.012 (+0.50%) | 785,220 |
1 Aug 2003 | CNY | 2.3897 | 2.4969 | 2.3591 | 2.4387 | 2.4387 | +0.043 (+1.79%) | 1,536,227 |
31 Jul 2003 | CNY | 2.4142 | 2.4173 | 2.3897 | 2.3958 | 2.3958 | -0.021 (-0.89%) | 912,291 |
30 Jul 2003 | CNY | 2.3284 | 2.4234 | 2.307 | 2.4173 | 2.4173 | +0.073 (+3.14%) | 1,365,853 |
29 Jul 2003 | CNY | 2.2978 | 2.3897 | 2.2794 | 2.3438 | 2.3438 | +0.043 (+1.86%) | 666,182 |
28 Jul 2003 | CNY | 2.3591 | 2.3591 | 2.2978 | 2.3009 | 2.3009 | -0.028 (-1.18%) | 772,255 |
25 Jul 2003 | CNY | 2.3162 | 2.3836 | 2.3162 | 2.3284 | 2.3284 | -0.031 (-1.30%) | 554,932 |
24 Jul 2003 | CNY | 2.3989 | 2.405 | 2.3529 | 2.3591 | 2.3591 | -0.046 (-1.91%) | 370,137 |
23 Jul 2003 | CNY | 2.3775 | 2.4295 | 2.3499 | 2.405 | 2.405 | +0.031 (+1.29%) | 1,107,964 |
22 Jul 2003 | CNY | 2.3284 | 2.3928 | 2.3284 | 2.3744 | 2.3744 | +0.012 (+0.52%) | 944,441 |
21 Jul 2003 | CNY | 2.2549 | 2.3897 | 2.2365 | 2.3621 | 2.3621 | +0.092 (+4.05%) | 2,480,323 |
18 Jul 2003 | CNY | 2.2825 | 2.3223 | 2.261 | 2.2702 | 2.2702 | -0.018 (-0.80%) | 1,035,572 |
17 Jul 2003 | CNY | 2.307 | 2.3284 | 2.2855 | 2.2886 | 2.2886 | -0.025 (-1.06%) | 1,212,249 |
16 Jul 2003 | CNY | 2.3284 | 2.3284 | 2.307 | 2.3131 | 2.3131 | -0.018 (-0.79%) | 629,625 |
15 Jul 2003 | CNY | 2.3713 | 2.3713 | 2.3131 | 2.3315 | 2.3315 | -0.04 (-1.68%) | 642,028 |
14 Jul 2003 | CNY | 2.3805 | 2.3897 | 2.3591 | 2.3713 | 2.3713 | -0.015 (-0.64%) | 367,040 |
11 Jul 2003 | CNY | 2.3499 | 2.4112 | 2.3315 | 2.3866 | 2.3866 | +0.031 (+1.30%) | 884,067 |
10 Jul 2003 | CNY | 2.2855 | 2.3652 | 2.2855 | 2.356 | 2.356 | +0.028 (+1.19%) | 1,789,448 |
9 Jul 2003 | CNY | 2.3744 | 2.402 | 2.3039 | 2.3284 | 2.3284 | -0.077 (-3.19%) | 1,121,203 |
8 Jul 2003 | CNY | 2.4112 | 2.4203 | 2.3713 | 2.405 | 2.405 | -0.015 (-0.63%) | 1,346,788 |
7 Jul 2003 | CNY | 2.2825 | 2.4234 | 2.212 | 2.4203 | 2.4203 | +0.129 (+5.61%) | 3,688,009 |
4 Jul 2003 | CNY | 2.3009 | 2.3192 | 2.2549 | 2.2917 | 2.2917 | -0.009 (-0.40%) | 958,408 |
3 Jul 2003 | CNY | 2.3223 | 2.3223 | 2.2855 | 2.3009 | 2.3009 | -0.028 (-1.18%) | 952,314 |
2 Jul 2003 | CNY | 2.3039 | 2.3529 | 2.2764 | 2.3284 | 2.3284 | +0.006 (+0.26%) | 897,926 |
1 Jul 2003 | CNY | 2.3254 | 2.3529 | 2.2733 | 2.3223 | 2.3223 | -0.012 (-0.53%) | 971,888 |
30 Jun 2003 | CNY | 2.3438 | 2.3438 | 2.3131 | 2.3346 | 2.3346 | -0.031 (-1.29%) | 856,081 |
27 Jun 2003 | CNY | 2.3836 | 2.3836 | 2.3529 | 2.3652 | 2.3652 | -0.031 (-1.28%) | 631,051 |
26 Jun 2003 | CNY | 2.3652 | 2.402 | 2.3284 | 2.3958 | 2.3958 | +0.015 (+0.64%) | 895,060 |