Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2003 | CNY | 2.8 | 2.8385 | 2.7885 | 2.8308 | 2.8308 | +0.033 (+1.17%) | 1,754,906 |
29 Aug 2003 | CNY | 2.7808 | 2.8 | 2.7673 | 2.7981 | 2.7981 | +0.017 (+0.62%) | 2,373,280 |
28 Aug 2003 | CNY | 2.7923 | 2.8096 | 2.7789 | 2.7808 | 2.7808 | -0.011 (-0.41%) | 1,727,076 |
27 Aug 2003 | CNY | 2.7769 | 2.8 | 2.7769 | 2.7923 | 2.7923 | +0.015 (+0.55%) | 2,255,094 |
26 Aug 2003 | CNY | 2.7596 | 2.7981 | 2.7577 | 2.7769 | 2.7769 | +0.017 (+0.63%) | 1,836,489 |
25 Aug 2003 | CNY | 2.7712 | 2.7769 | 2.75 | 2.7596 | 2.7596 | -0.012 (-0.42%) | 1,697,800 |
22 Aug 2003 | CNY | 2.7789 | 2.7904 | 2.7692 | 2.7712 | 2.7712 | -0.008 (-0.28%) | 1,674,535 |
21 Aug 2003 | CNY | 2.7789 | 2.7981 | 2.7462 | 2.7789 | 2.7789 | 0.0 (0.0%) | 1,991,080 |
20 Aug 2003 | CNY | 2.7885 | 2.7981 | 2.7539 | 2.7789 | 2.7789 | -0.01 (-0.34%) | 1,805,440 |
19 Aug 2003 | CNY | 2.7692 | 2.8058 | 2.7654 | 2.7885 | 2.7885 | +0.019 (+0.70%) | 1,385,248 |
18 Aug 2003 | CNY | 2.7789 | 2.7885 | 2.7596 | 2.7692 | 2.7692 | -0.01 (-0.35%) | 1,717,809 |
15 Aug 2003 | CNY | 2.775 | 2.7904 | 2.7635 | 2.7789 | 2.7789 | +0.004 (+0.14%) | 1,555,907 |
14 Aug 2003 | CNY | 2.7692 | 2.7942 | 2.7596 | 2.775 | 2.775 | +0.006 (+0.21%) | 1,649,752 |
13 Aug 2003 | CNY | 2.775 | 2.7808 | 2.7615 | 2.7692 | 2.7692 | -0.006 (-0.21%) | 1,443,780 |
12 Aug 2003 | CNY | 2.7712 | 2.7789 | 2.7577 | 2.775 | 2.775 | +0.004 (+0.14%) | 1,420,484 |
11 Aug 2003 | CNY | 2.7654 | 2.7789 | 2.7596 | 2.7712 | 2.7712 | +0.006 (+0.21%) | 1,653,262 |
8 Aug 2003 | CNY | 2.7731 | 2.7827 | 2.7577 | 2.7654 | 2.7654 | -0.008 (-0.28%) | 1,629,888 |
7 Aug 2003 | CNY | 2.7654 | 2.7789 | 2.7481 | 2.7731 | 2.7731 | +0.008 (+0.28%) | 1,760,200 |
6 Aug 2003 | CNY | 2.775 | 2.775 | 2.7558 | 2.7654 | 2.7654 | -0.01 (-0.35%) | 1,631,448 |
5 Aug 2003 | CNY | 2.7789 | 2.7827 | 2.7596 | 2.775 | 2.775 | -0.004 (-0.14%) | 1,801,592 |
4 Aug 2003 | CNY | 2.7712 | 2.7789 | 2.7519 | 2.7789 | 2.7789 | +0.008 (+0.28%) | 1,866,020 |
1 Aug 2003 | CNY | 2.7692 | 2.7885 | 2.7481 | 2.7712 | 2.7712 | +0.002 (+0.07%) | 1,812,720 |
31 Jul 2003 | CNY | 2.7577 | 2.7712 | 2.75 | 2.7692 | 2.7692 | +0.011 (+0.42%) | 1,693,224 |
30 Jul 2003 | CNY | 2.7462 | 2.7596 | 2.7385 | 2.7577 | 2.7577 | +0.011 (+0.42%) | 1,686,152 |
29 Jul 2003 | CNY | 2.7442 | 2.7539 | 2.7308 | 2.7462 | 2.7462 | +0.002 (+0.07%) | 1,708,361 |
28 Jul 2003 | CNY | 2.7269 | 2.7462 | 2.7212 | 2.7442 | 2.7442 | +0.017 (+0.63%) | 1,562,038 |
25 Jul 2003 | CNY | 2.7327 | 2.7442 | 2.7192 | 2.7269 | 2.7269 | -0.006 (-0.21%) | 1,613,544 |
24 Jul 2003 | CNY | 2.7308 | 2.7365 | 2.7173 | 2.7327 | 2.7327 | +0.002 (+0.07%) | 1,692,236 |
23 Jul 2003 | CNY | 2.7327 | 2.7462 | 2.725 | 2.7308 | 2.7308 | -0.006 (-0.21%) | 1,648,140 |
22 Jul 2003 | CNY | 2.7346 | 2.75 | 2.7269 | 2.7365 | 2.7365 | +0.002 (+0.07%) | 1,590,747 |