Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2003 | CNY | 2.5769 | 2.5923 | 2.5462 | 2.5808 | 2.5808 | -0.011 (-0.44%) | 3,831,586 |
23 Sep 2003 | CNY | 2.5923 | 2.5923 | 2.5462 | 2.5923 | 2.5923 | 0.0 (0.0%) | 735,020 |
22 Sep 2003 | CNY | 2.5846 | 2.6 | 2.5231 | 2.5923 | 2.5923 | +0.008 (+0.30%) | 1,203,040 |
19 Sep 2003 | CNY | 2.5308 | 2.5923 | 2.4654 | 2.5846 | 2.5846 | +0.019 (+0.75%) | 2,190,765 |
18 Sep 2003 | CNY | 2.5577 | 2.5846 | 2.3269 | 2.5654 | 2.5654 | +0.004 (+0.15%) | 4,867,122 |
17 Sep 2003 | CNY | 2.5654 | 2.5923 | 2.55 | 2.5615 | 2.5615 | -0.004 (-0.15%) | 657,280 |
16 Sep 2003 | CNY | 2.5385 | 2.6039 | 2.5192 | 2.5654 | 2.5654 | +0.008 (+0.30%) | 689,468 |
15 Sep 2003 | CNY | 2.5577 | 2.6 | 2.5462 | 2.5577 | 2.5577 | -0.008 (-0.30%) | 587,470 |
12 Sep 2003 | CNY | 2.5692 | 2.5769 | 2.55 | 2.5654 | 2.5654 | -0.023 (-0.89%) | 630,918 |
11 Sep 2003 | CNY | 2.5923 | 2.5923 | 2.5615 | 2.5885 | 2.5885 | +0.004 (+0.15%) | 714,324 |
10 Sep 2003 | CNY | 2.6 | 2.6115 | 2.5385 | 2.5846 | 2.5846 | -0.027 (-1.03%) | 677,006 |
9 Sep 2003 | CNY | 2.6308 | 2.6539 | 2.5769 | 2.6115 | 2.6115 | -0.058 (-2.16%) | 470,600 |
8 Sep 2003 | CNY | 2.7 | 2.7077 | 2.5962 | 2.6692 | 2.6692 | -0.035 (-1.28%) | 1,520,974 |
5 Sep 2003 | CNY | 2.7385 | 2.7423 | 2.6577 | 2.7039 | 2.7039 | -0.035 (-1.26%) | 1,078,477 |
4 Sep 2003 | CNY | 2.7423 | 2.7539 | 2.7154 | 2.7385 | 2.7385 | -0.004 (-0.14%) | 739,112 |
3 Sep 2003 | CNY | 2.7154 | 2.75 | 2.6923 | 2.7423 | 2.7423 | +0.011 (+0.42%) | 1,200,056 |
2 Sep 2003 | CNY | 2.7231 | 2.7654 | 2.7 | 2.7308 | 2.7308 | +0.004 (+0.14%) | 831,844 |
1 Sep 2003 | CNY | 2.6885 | 2.7385 | 2.6885 | 2.7269 | 2.7269 | +0.031 (+1.14%) | 1,215,760 |
29 Aug 2003 | CNY | 2.7 | 2.7308 | 2.6615 | 2.6962 | 2.6962 | -0.054 (-1.96%) | 1,197,352 |
27 Aug 2003 | CNY | 2.7269 | 2.7615 | 2.6923 | 2.75 | 2.75 | +0.015 (+0.56%) | 1,016,641 |
26 Aug 2003 | CNY | 2.7462 | 2.7462 | 2.6731 | 2.7346 | 2.7346 | -0.012 (-0.42%) | 780,171 |
25 Aug 2003 | CNY | 2.7308 | 2.7539 | 2.7115 | 2.7462 | 2.7462 | +0.027 (+0.99%) | 933,400 |
22 Aug 2003 | CNY | 2.7308 | 2.7615 | 2.7039 | 2.7192 | 2.7192 | -0.027 (-0.98%) | 704,207 |
21 Aug 2003 | CNY | 2.7615 | 2.8077 | 2.7423 | 2.7462 | 2.7462 | -0.046 (-1.65%) | 995,358 |
20 Aug 2003 | CNY | 2.7962 | 2.8308 | 2.75 | 2.7923 | 2.7923 | -0.008 (-0.28%) | 1,693,400 |
19 Aug 2003 | CNY | 2.7692 | 2.8039 | 2.7269 | 2.8 | 2.8 | 0.0 (0.0%) | 1,463,727 |