Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2003 | CNY | 2.0833 | 2.0833 | 2.0417 | 2.0583 | 2.0583 | -0.004 (-0.20%) | 1,162,368 |
31 Jul 2003 | CNY | 2.0875 | 2.0875 | 2.0625 | 2.0625 | 2.0625 | -0.025 (-1.20%) | 3,139,564 |
30 Jul 2003 | CNY | 2.0938 | 2.0938 | 2.075 | 2.0875 | 2.0875 | +0.013 (+0.60%) | 1,032,739 |
29 Jul 2003 | CNY | 2.0833 | 2.1 | 2.0729 | 2.075 | 2.075 | 0.0 (0.0%) | 1,117,296 |
28 Jul 2003 | CNY | 2.0208 | 2.1042 | 2.0208 | 2.075 | 2.075 | +0.037 (+1.84%) | 2,186,390 |
25 Jul 2003 | CNY | 2.0354 | 2.0542 | 2.0188 | 2.0375 | 2.0375 | +0.002 (+0.10%) | 999,787 |
24 Jul 2003 | CNY | 2.0417 | 2.0583 | 2.0229 | 2.0354 | 2.0354 | -0.004 (-0.21%) | 1,587,681 |
23 Jul 2003 | CNY | 2.0063 | 2.0563 | 2.0042 | 2.0396 | 2.0396 | +0.04 (+1.98%) | 1,791,931 |
22 Jul 2003 | CNY | 2 | 2.0125 | 1.9813 | 2 | 2 | +0.01 (+0.52%) | 2,094,220 |
21 Jul 2003 | CNY | 2 | 2.0333 | 1.975 | 1.9896 | 1.9896 | -0.029 (-1.45%) | 4,085,644 |
18 Jul 2003 | CNY | 2.0417 | 2.0646 | 2.0125 | 2.0188 | 2.0188 | -0.033 (-1.62%) | 1,588,425 |
17 Jul 2003 | CNY | 2.0167 | 2.0563 | 2.0167 | 2.0521 | 2.0521 | +0.029 (+1.44%) | 1,880,241 |
16 Jul 2003 | CNY | 2.0333 | 2.0375 | 2.0125 | 2.0229 | 2.0229 | -0.01 (-0.51%) | 1,401,768 |
15 Jul 2003 | CNY | 2.0417 | 2.0604 | 2.0167 | 2.0333 | 2.0333 | -0.006 (-0.31%) | 5,017,795 |
14 Jul 2003 | CNY | 2.0833 | 2.0833 | 2.0188 | 2.0396 | 2.0396 | -0.029 (-1.41%) | 4,983,600 |
11 Jul 2003 | CNY | 2.1021 | 2.1125 | 2.0667 | 2.0688 | 2.0688 | -0.029 (-1.39%) | 1,655,702 |
10 Jul 2003 | CNY | 2.0458 | 2.1208 | 2.0458 | 2.0979 | 2.0979 | +0.05 (+2.44%) | 3,294,614 |
9 Jul 2003 | CNY | 2.0771 | 2.0771 | 2.0417 | 2.0479 | 2.0479 | -0.029 (-1.41%) | 702,960 |
8 Jul 2003 | CNY | 2.075 | 2.0875 | 2.0708 | 2.0771 | 2.0771 | +0.008 (+0.40%) | 1,025,097 |
7 Jul 2003 | CNY | 2.0479 | 2.075 | 2.0313 | 2.0688 | 2.0688 | +0.021 (+1.02%) | 608,673 |
4 Jul 2003 | CNY | 2.0583 | 2.0792 | 2.0375 | 2.0479 | 2.0479 | -0.01 (-0.51%) | 734,472 |
3 Jul 2003 | CNY | 2.0417 | 2.0646 | 2.0417 | 2.0583 | 2.0583 | +0.019 (+0.92%) | 1,096,392 |
2 Jul 2003 | CNY | 2.0125 | 2.0438 | 2.0042 | 2.0396 | 2.0396 | +0.035 (+1.77%) | 540,873 |
1 Jul 2003 | CNY | 2.0021 | 2.0417 | 2 | 2.0042 | 2.0042 | +0.004 (+0.21%) | 854,371 |
30 Jun 2003 | CNY | 2.0417 | 2.0417 | 2 | 2 | 2 | -0.056 (-2.74%) | 1,606,440 |
27 Jun 2003 | CNY | 2.0688 | 2.0813 | 2.0521 | 2.0563 | 2.0563 | -0.013 (-0.60%) | 641,419 |
26 Jun 2003 | CNY | 2.0417 | 2.0792 | 2.0292 | 2.0688 | 2.0688 | +0.019 (+0.92%) | 2,201,438 |
25 Jun 2003 | CNY | 2.0625 | 2.0708 | 2.0458 | 2.05 | 2.05 | 0.0 (0.0%) | 1,292,764 |
24 Jun 2003 | CNY | 2.0729 | 2.0771 | 2.0208 | 2.05 | 2.05 | -0.008 (-0.40%) | 1,483,742 |
23 Jun 2003 | CNY | 2.0729 | 2.0854 | 2.0521 | 2.0583 | 2.0583 | -0.027 (-1.30%) | 3,530,352 |