Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2003 | CNY | 2.4832 | 2.4974 | 2.4515 | 2.4656 | 2.4656 | -0.011 (-0.43%) | 370,109 |
16 Jul 2003 | CNY | 2.4621 | 2.5009 | 2.4374 | 2.4762 | 2.4762 | +0.007 (+0.29%) | 564,357 |
15 Jul 2003 | CNY | 2.5115 | 2.5185 | 2.455 | 2.4691 | 2.4691 | -0.057 (-2.24%) | 895,491 |
14 Jul 2003 | CNY | 2.4515 | 2.5291 | 2.3915 | 2.5256 | 2.5256 | +0.074 (+3.02%) | 2,130,499 |
11 Jul 2003 | CNY | 2.515 | 2.515 | 2.4409 | 2.4515 | 2.4515 | -0.064 (-2.52%) | 837,708 |
10 Jul 2003 | CNY | 2.5044 | 2.5326 | 2.4762 | 2.515 | 2.515 | -0.056 (-2.19%) | 1,083,880 |
9 Jul 2003 | CNY | 2.6102 | 2.6102 | 2.5432 | 2.5714 | 2.5714 | -0.011 (-0.41%) | 116,235 |
8 Jul 2003 | CNY | 2.5397 | 2.6032 | 2.5397 | 2.582 | 2.582 | -0.014 (-0.54%) | 186,883 |
7 Jul 2003 | CNY | 2.5044 | 2.6455 | 2.5044 | 2.5961 | 2.5961 | +0.004 (+0.13%) | 322,708 |
4 Jul 2003 | CNY | 2.5573 | 2.6208 | 2.5573 | 2.5926 | 2.5926 | -0.014 (-0.54%) | 231,307 |
3 Jul 2003 | CNY | 2.5609 | 2.6349 | 2.5326 | 2.6067 | 2.6067 | +0.046 (+1.79%) | 442,240 |
2 Jul 2003 | CNY | 2.4974 | 2.5714 | 2.4974 | 2.5609 | 2.5609 | -0.004 (-0.14%) | 142,223 |
1 Jul 2003 | CNY | 2.5679 | 2.5891 | 2.5256 | 2.5644 | 2.5644 | -0.004 (-0.14%) | 172,935 |
30 Jun 2003 | CNY | 2.5044 | 2.575 | 2.4832 | 2.5679 | 2.5679 | -0.035 (-1.36%) | 652,645 |
26 Jun 2003 | CNY | 2.6173 | 2.6455 | 2.5573 | 2.6032 | 2.6032 | -0.018 (-0.67%) | 674,803 |
25 Jun 2003 | CNY | 2.7125 | 2.7125 | 2.6208 | 2.6208 | 2.6208 | -0.057 (-2.11%) | 342,184 |
24 Jun 2003 | CNY | 2.6455 | 2.6808 | 2.6173 | 2.6773 | 2.6773 | +0.004 (+0.13%) | 369,695 |
23 Jun 2003 | CNY | 2.8078 | 2.8219 | 2.6596 | 2.6737 | 2.6737 | -0.12 (-4.30%) | 552,825 |
20 Jun 2003 | CNY | 2.7372 | 2.8395 | 2.7372 | 2.7937 | 2.7937 | +0.046 (+1.67%) | 992,094 |
19 Jun 2003 | CNY | 2.7407 | 2.7654 | 2.7161 | 2.7478 | 2.7478 | -0.004 (-0.13%) | 334,218 |
18 Jun 2003 | CNY | 2.7161 | 2.7584 | 2.7161 | 2.7513 | 2.7513 | +0.035 (+1.30%) | 287,752 |
17 Jun 2003 | CNY | 2.709 | 2.7443 | 2.6984 | 2.7161 | 2.7161 | +0.007 (+0.26%) | 415,540 |
16 Jun 2003 | CNY | 2.7866 | 2.7866 | 2.709 | 2.709 | 2.709 | -0.067 (-2.41%) | 760,023 |
13 Jun 2003 | CNY | 2.8254 | 2.8325 | 2.7619 | 2.776 | 2.776 | -0.035 (-1.26%) | 595,605 |
12 Jun 2003 | CNY | 2.8148 | 2.8571 | 2.8007 | 2.8113 | 2.8113 | -0.004 (-0.12%) | 500,094 |
11 Jun 2003 | CNY | 2.8219 | 2.8395 | 2.7937 | 2.8148 | 2.8148 | -0.007 (-0.25%) | 696,922 |
10 Jun 2003 | CNY | 2.769 | 2.8219 | 2.769 | 2.8219 | 2.8219 | +0.042 (+1.53%) | 552,847 |
9 Jun 2003 | CNY | 2.8042 | 2.8078 | 2.7478 | 2.7795 | 2.7795 | -0.018 (-0.63%) | 403,976 |
6 Jun 2003 | CNY | 2.7513 | 2.8183 | 2.7513 | 2.7972 | 2.7972 | +0.004 (+0.13%) | 510,838 |
5 Jun 2003 | CNY | 2.769 | 2.8219 | 2.7266 | 2.7937 | 2.7937 | +0.025 (+0.89%) | 879,414 |