Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2003 | CNY | 3.3467 | 3.3733 | 3.3 | 3.3733 | 3.3733 | +0.04 (+1.20%) | 415,105 |
5 Sep 2003 | CNY | 3.44 | 3.44 | 3.32 | 3.3333 | 3.3333 | -0.133 (-3.85%) | 1,494,949 |
4 Sep 2003 | CNY | 3.52 | 3.5667 | 3.42 | 3.4667 | 3.4667 | -0.047 (-1.33%) | 2,694,787 |
3 Sep 2003 | CNY | 3.1867 | 3.5133 | 3.1467 | 3.5133 | 3.5133 | +0.32 (+10.02%) | 2,449,548 |
2 Sep 2003 | CNY | 3.28 | 3.2933 | 3.1667 | 3.1933 | 3.1933 | -0.073 (-2.25%) | 666,450 |
1 Sep 2003 | CNY | 3.2533 | 3.2667 | 3.1667 | 3.2667 | 3.2667 | +0.02 (+0.62%) | 1,145,203 |
29 Aug 2003 | CNY | 3.3333 | 3.3333 | 3.12 | 3.2467 | 3.2467 | -0.093 (-2.79%) | 1,028,626 |
28 Aug 2003 | CNY | 3.42 | 3.44 | 3.3333 | 3.34 | 3.34 | -0.08 (-2.34%) | 407,791 |
27 Aug 2003 | CNY | 3.4333 | 3.4667 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 277,545 |
26 Aug 2003 | CNY | 3.4133 | 3.4667 | 3.4133 | 3.44 | 3.44 | 0.0 (0.0%) | 157,306 |
25 Aug 2003 | CNY | 3.5 | 3.5 | 3.4267 | 3.44 | 3.44 | -0.067 (-1.90%) | 285,663 |
22 Aug 2003 | CNY | 3.4733 | 3.58 | 3.4733 | 3.5067 | 3.5067 | -0.02 (-0.57%) | 201,390 |
21 Aug 2003 | CNY | 3.5667 | 3.5667 | 3.5 | 3.5267 | 3.5267 | -0.02 (-0.56%) | 131,580 |
20 Aug 2003 | CNY | 3.42 | 3.6 | 3.42 | 3.5467 | 3.5467 | -0.013 (-0.37%) | 146,083 |
19 Aug 2003 | CNY | 3.5333 | 3.5667 | 3.5333 | 3.56 | 3.56 | +0.02 (+0.56%) | 180,933 |
18 Aug 2003 | CNY | 3.5333 | 3.5867 | 3.5267 | 3.54 | 3.54 | +0.007 (+0.19%) | 200,781 |
15 Aug 2003 | CNY | 3.58 | 3.5867 | 3.5267 | 3.5333 | 3.5333 | -0.047 (-1.30%) | 260,547 |
14 Aug 2003 | CNY | 3.5333 | 3.6267 | 3.5333 | 3.58 | 3.58 | 0.0 (0.0%) | 346,618 |
13 Aug 2003 | CNY | 3.6467 | 3.66 | 3.5667 | 3.58 | 3.58 | -0.067 (-1.83%) | 293,550 |
12 Aug 2003 | CNY | 3.66 | 3.7 | 3.6133 | 3.6467 | 3.6467 | -0.007 (-0.18%) | 246,312 |
11 Aug 2003 | CNY | 3.5533 | 3.7133 | 3.54 | 3.6533 | 3.6533 | +0.1 (+2.81%) | 462,490 |
8 Aug 2003 | CNY | 3.6533 | 3.66 | 3.5533 | 3.5533 | 3.5533 | -0.1 (-2.74%) | 262,567 |
7 Aug 2003 | CNY | 3.6067 | 3.6667 | 3.6067 | 3.6533 | 3.6533 | +0.027 (+0.73%) | 331,320 |
6 Aug 2003 | CNY | 3.68 | 3.7 | 3.6133 | 3.6267 | 3.6267 | -0.053 (-1.45%) | 505,552 |
5 Aug 2003 | CNY | 3.7333 | 3.8 | 3.6467 | 3.68 | 3.68 | +0.013 (+0.36%) | 2,020,561 |
4 Aug 2003 | CNY | 3.4733 | 3.7 | 3.4733 | 3.6667 | 3.6667 | +0.167 (+4.76%) | 991,026 |
1 Aug 2003 | CNY | 3.4667 | 3.52 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 328,095 |