Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2003 | CNY | 6.5166 | 6.5166 | 6.3937 | 6.4939 | 6.4939 | -0.036 (-0.56%) | 377,282 |
16 Jul 2003 | CNY | 6.5394 | 6.5485 | 6.371 | 6.5303 | 6.5303 | -0.004 (-0.07%) | 315,942 |
15 Jul 2003 | CNY | 6.462 | 6.594 | 6.4574 | 6.5348 | 6.5348 | +0.009 (+0.14%) | 282,200 |
14 Jul 2003 | CNY | 6.644 | 6.644 | 6.5212 | 6.5257 | 6.5257 | -0.137 (-2.05%) | 115,366 |
11 Jul 2003 | CNY | 6.6213 | 6.6895 | 6.5985 | 6.6622 | 6.6622 | -0.032 (-0.48%) | 156,459 |
10 Jul 2003 | CNY | 6.644 | 6.735 | 6.5985 | 6.6941 | 6.6941 | +0.023 (+0.34%) | 297,905 |
9 Jul 2003 | CNY | 6.7123 | 6.735 | 6.5485 | 6.6713 | 6.6713 | -0.041 (-0.61%) | 221,636 |
8 Jul 2003 | CNY | 6.8124 | 6.8124 | 6.6668 | 6.7123 | 6.7123 | -0.004 (-0.07%) | 390,665 |
7 Jul 2003 | CNY | 6.7305 | 6.8261 | 6.6895 | 6.7168 | 6.7168 | -0.077 (-1.14%) | 415,232 |
4 Jul 2003 | CNY | 6.7623 | 6.8989 | 6.735 | 6.7942 | 6.7942 | +0.032 (+0.47%) | 389,992 |
3 Jul 2003 | CNY | 6.8397 | 6.9307 | 6.7578 | 6.7623 | 6.7623 | -0.064 (-0.93%) | 372,909 |
2 Jul 2003 | CNY | 6.9307 | 6.9353 | 6.8261 | 6.8261 | 6.8261 | -0.082 (-1.19%) | 91,414 |
1 Jul 2003 | CNY | 6.9489 | 6.9899 | 6.8943 | 6.908 | 6.908 | -0.014 (-0.20%) | 178,873 |
30 Jun 2003 | CNY | 6.8261 | 6.9444 | 6.7396 | 6.9216 | 6.9216 | -0.014 (-0.20%) | 211,820 |
27 Jun 2003 | CNY | 7.0081 | 7.0081 | 6.8397 | 6.9353 | 6.9353 | -0.032 (-0.46%) | 233,128 |
26 Jun 2003 | CNY | 6.7805 | 7.0081 | 6.7441 | 6.9671 | 6.9671 | +0.223 (+3.31%) | 430,173 |
25 Jun 2003 | CNY | 6.999 | 6.999 | 6.735 | 6.7441 | 6.7441 | -0.255 (-3.64%) | 444,634 |
24 Jun 2003 | CNY | 7.0308 | 7.1218 | 6.8625 | 6.999 | 6.999 | +0.009 (+0.13%) | 534,304 |
23 Jun 2003 | CNY | 6.9808 | 7.0445 | 6.8261 | 6.9899 | 6.9899 | -0.009 (-0.13%) | 1,553,277 |
20 Jun 2003 | CNY | 6.7714 | 7.0536 | 6.7714 | 6.999 | 6.999 | +0.223 (+3.29%) | 1,843,465 |
19 Jun 2003 | CNY | 6.8261 | 6.8352 | 6.6804 | 6.776 | 6.776 | -0.096 (-1.39%) | 106,862 |
18 Jun 2003 | CNY | 6.735 | 6.9171 | 6.5985 | 6.8716 | 6.8716 | +0.128 (+1.89%) | 878,060 |
17 Jun 2003 | CNY | 6.7077 | 6.7942 | 6.5621 | 6.7441 | 6.7441 | +0.027 (+0.41%) | 383,305 |
16 Jun 2003 | CNY | 6.6804 | 6.8079 | 6.5621 | 6.7168 | 6.7168 | +0.045 (+0.68%) | 190,124 |
13 Jun 2003 | CNY | 6.7532 | 6.776 | 6.644 | 6.6713 | 6.6713 | -0.014 (-0.20%) | 417,764 |
12 Jun 2003 | CNY | 6.7123 | 6.7578 | 6.5985 | 6.685 | 6.685 | 0.0 (0.0%) | 437,952 |
11 Jun 2003 | CNY | 6.7032 | 6.8033 | 6.5576 | 6.685 | 6.685 | -0.082 (-1.21%) | 358,155 |
10 Jun 2003 | CNY | 6.8488 | 6.8488 | 6.7168 | 6.7669 | 6.7669 | -0.05 (-0.73%) | 295,822 |
9 Jun 2003 | CNY | 7.0081 | 7.0354 | 6.7487 | 6.817 | 6.817 | -0.139 (-2.00%) | 220,537 |
9 Jun 2003 |
|
|||||||
6 Jun 2003 | CNY | 6.9691 | 7.0048 | 6.9496 | 6.9561 | 6.9561 | -0.013 (-0.19%) | 413,690 |