Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2003 | CNY | 1.3077 | 1.3132 | 1.2978 | 1.3077 | 1.3077 | +0.005 (+0.42%) | 333,060 |
2 Jul 2003 | CNY | 1.2945 | 1.3044 | 1.2758 | 1.3022 | 1.3022 | +0.004 (+0.34%) | 81,044 |
1 Jul 2003 | CNY | 1.3088 | 1.3341 | 1.2967 | 1.2978 | 1.2978 | -0.038 (-2.88%) | 189,280 |
30 Jun 2003 | CNY | 1.2989 | 1.3604 | 1.2923 | 1.3363 | 1.3363 | +0.03 (+2.27%) | 396,942 |
27 Jun 2003 | CNY | 1.3077 | 1.3121 | 1.289 | 1.3066 | 1.3066 | +0.018 (+1.37%) | 252,070 |
26 Jun 2003 | CNY | 1.2967 | 1.2967 | 1.2758 | 1.289 | 1.289 | -0.008 (-0.59%) | 234,325 |
25 Jun 2003 | CNY | 1.2967 | 1.3121 | 1.2967 | 1.2967 | 1.2967 | 0.0 (0.0%) | 200,200 |
24 Jun 2003 | CNY | 1.2967 | 1.3055 | 1.2912 | 1.2967 | 1.2967 | -0.004 (-0.34%) | 272,135 |
23 Jun 2003 | CNY | 1.3055 | 1.3077 | 1.2879 | 1.3011 | 1.3011 | -0.018 (-1.33%) | 334,579 |
20 Jun 2003 | CNY | 1.3242 | 1.3264 | 1.3055 | 1.3187 | 1.3187 | +0.001 (+0.08%) | 395,850 |
19 Jun 2003 | CNY | 1.3352 | 1.3407 | 1.3165 | 1.3176 | 1.3176 | -0.019 (-1.40%) | 575,575 |
18 Jun 2003 | CNY | 1.3418 | 1.3604 | 1.333 | 1.3363 | 1.3363 | -0.011 (-0.82%) | 216,580 |
17 Jun 2003 | CNY | 1.3418 | 1.3484 | 1.3297 | 1.3473 | 1.3473 | +0.007 (+0.49%) | 543,015 |
16 Jun 2003 | CNY | 1.3319 | 1.3517 | 1.3319 | 1.3407 | 1.3407 | -0.011 (-0.81%) | 351,787 |
13 Jun 2003 | CNY | 1.3517 | 1.3615 | 1.3308 | 1.3517 | 1.3517 | -0.009 (-0.64%) | 233,487 |
12 Jun 2003 | CNY | 1.3473 | 1.367 | 1.3473 | 1.3604 | 1.3604 | +0.009 (+0.64%) | 417,235 |
11 Jun 2003 | CNY | 1.3571 | 1.3571 | 1.333 | 1.3517 | 1.3517 | -0.003 (-0.24%) | 205,660 |
10 Jun 2003 | CNY | 1.3242 | 1.367 | 1.3242 | 1.3549 | 1.3549 | +0.034 (+2.57%) | 378,014 |
9 Jun 2003 | CNY | 1.3473 | 1.3692 | 1.3187 | 1.3209 | 1.3209 | -0.032 (-2.36%) | 710,710 |
6 Jun 2003 | CNY | 1.3407 | 1.3539 | 1.3253 | 1.3528 | 1.3528 | +0.021 (+1.57%) | 395,103 |
5 Jun 2003 | CNY | 1.3736 | 1.3769 | 1.3297 | 1.3319 | 1.3319 | -0.041 (-2.96%) | 792,064 |
4 Jun 2003 | CNY | 1.3824 | 1.3945 | 1.3539 | 1.3725 | 1.3725 | -0.022 (-1.58%) | 432,868 |
3 Jun 2003 | CNY | 1.3758 | 1.3956 | 1.3758 | 1.3945 | 1.3945 | +0.008 (+0.56%) | 476,676 |
2 Jun 2003 | CNY | 1.4077 | 1.4077 | 1.3747 | 1.3868 | 1.3868 | -0.02 (-1.41%) | 602,611 |
30 May 2003 | CNY | 1.4011 | 1.4176 | 1.3846 | 1.4066 | 1.4066 | +0.022 (+1.59%) | 750,103 |
29 May 2003 | CNY | 1.3736 | 1.4044 | 1.3736 | 1.3846 | 1.3846 | -0.009 (-0.63%) | 853,580 |
28 May 2003 | CNY | 1.4286 | 1.4286 | 1.3901 | 1.3934 | 1.3934 | -0.042 (-2.91%) | 978,250 |
27 May 2003 | CNY | 1.4593 | 1.478 | 1.4198 | 1.4352 | 1.4352 | +0.022 (+1.56%) | 1,797,668 |
26 May 2003 | CNY | 1.4033 | 1.4132 | 1.3791 | 1.4132 | 1.4132 | +0.067 (+4.98%) | 551,241 |
22 May 2003 | CNY | 1.3363 | 1.3506 | 1.3242 | 1.3462 | 1.3462 | +0.01 (+0.74%) | 565,383 |