Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2003 | CNY | 1.3396 | 1.344 | 1.3099 | 1.3363 | 1.3363 | -0.002 (-0.16%) | 638,738 |
20 May 2003 | CNY | 1.3242 | 1.3407 | 1.3242 | 1.3385 | 1.3385 | -0.002 (-0.16%) | 681,499 |
19 May 2003 | CNY | 1.3407 | 1.3418 | 1.3077 | 1.3407 | 1.3407 | +0.03 (+2.27%) | 476,184 |
16 May 2003 | CNY | 1.3187 | 1.3187 | 1.3044 | 1.311 | 1.311 | +0.01 (+0.76%) | 475,930 |
15 May 2003 | CNY | 1.2868 | 1.3033 | 1.2714 | 1.3011 | 1.3011 | +0.014 (+1.11%) | 423,332 |
14 May 2003 | CNY | 1.2528 | 1.3121 | 1.2528 | 1.2868 | 1.2868 | -0.019 (-1.43%) | 799,234 |
13 May 2003 | CNY | 1.3604 | 1.3604 | 1.3055 | 1.3055 | 1.3055 | -0.069 (-5.03%) | 1,189,379 |
12 May 2003 | CNY | 1.4286 | 1.4286 | 1.3604 | 1.3747 | 1.3747 | -0.026 (-1.88%) | 2,783,963 |
30 Apr 2003 | CNY | 1.4231 | 1.4286 | 1.3956 | 1.4011 | 1.4011 | -0.017 (-1.16%) | 838,110 |
29 Apr 2003 | CNY | 1.4308 | 1.4681 | 1.4154 | 1.4176 | 1.4176 | -0.015 (-1.07%) | 712,530 |
28 Apr 2003 | CNY | 1.4286 | 1.4374 | 1.4044 | 1.433 | 1.433 | +0.003 (+0.23%) | 1,380,970 |
25 Apr 2003 | CNY | 1.4286 | 1.4506 | 1.4264 | 1.4297 | 1.4297 | 0.0 (0.0%) | 1,591,280 |
24 Apr 2003 | CNY | 1.4835 | 1.4835 | 1.4286 | 1.4297 | 1.4297 | -0.055 (-3.70%) | 948,220 |
23 Apr 2003 | CNY | 1.5275 | 1.5275 | 1.4835 | 1.4846 | 1.4846 | -0.037 (-2.46%) | 1,010,100 |
22 Apr 2003 | CNY | 1.5363 | 1.5385 | 1.511 | 1.522 | 1.522 | +0.01 (+0.65%) | 856,310 |
21 Apr 2003 | CNY | 1.5385 | 1.5385 | 1.4956 | 1.5121 | 1.5121 | -0.011 (-0.72%) | 564,200 |
18 Apr 2003 | CNY | 1.511 | 1.5418 | 1.489 | 1.5231 | 1.5231 | +0.025 (+1.69%) | 900,445 |
17 Apr 2003 | CNY | 1.5242 | 1.533 | 1.4835 | 1.4978 | 1.4978 | -0.026 (-1.73%) | 1,562,733 |
16 Apr 2003 | CNY | 1.5692 | 1.5824 | 1.5165 | 1.5242 | 1.5242 | -0.038 (-2.46%) | 1,343,342 |
15 Apr 2003 | CNY | 1.5473 | 1.5824 | 1.5308 | 1.5626 | 1.5626 | +0.024 (+1.57%) | 1,566,847 |
14 Apr 2003 | CNY | 1.5286 | 1.5473 | 1.5066 | 1.5385 | 1.5385 | +0.01 (+0.65%) | 1,229,137 |
11 Apr 2003 | CNY | 1.5253 | 1.5352 | 1.5165 | 1.5286 | 1.5286 | +0.002 (+0.14%) | 823,368 |
10 Apr 2003 | CNY | 1.5187 | 1.5385 | 1.5033 | 1.5264 | 1.5264 | -0.008 (-0.50%) | 759,850 |
9 Apr 2003 | CNY | 1.5451 | 1.5571 | 1.5165 | 1.5341 | 1.5341 | -0.021 (-1.34%) | 783,792 |
8 Apr 2003 | CNY | 1.5901 | 1.5901 | 1.5385 | 1.5549 | 1.5549 | -0.02 (-1.26%) | 710,054 |
7 Apr 2003 | CNY | 1.5879 | 1.5879 | 1.5659 | 1.5747 | 1.5747 | -0.019 (-1.17%) | 518,700 |
4 Apr 2003 | CNY | 1.5802 | 1.5978 | 1.5802 | 1.5934 | 1.5934 | +0.011 (+0.70%) | 343,070 |
3 Apr 2003 | CNY | 1.5846 | 1.6 | 1.5769 | 1.5824 | 1.5824 | -0.002 (-0.14%) | 384,020 |
2 Apr 2003 | CNY | 1.5868 | 1.5978 | 1.5835 | 1.5846 | 1.5846 | -0.009 (-0.55%) | 596,960 |
1 Apr 2003 | CNY | 1.5846 | 1.5956 | 1.5846 | 1.5934 | 1.5934 | 0.0 (0.0%) | 367,649 |