Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | CNY | 2.0966 | 2.1131 | 2.0833 | 2.0999 | 2.0999 | -0.01 (-0.47%) | 311,487 |
15 Jul 2003 | CNY | 2.0569 | 2.1131 | 2.0569 | 2.1098 | 2.1098 | +0.023 (+1.11%) | 546,609 |
14 Jul 2003 | CNY | 2.1164 | 2.1164 | 2.0767 | 2.0866 | 2.0866 | -0.04 (-1.87%) | 851,809 |
11 Jul 2003 | CNY | 2.1462 | 2.1561 | 2.1197 | 2.1263 | 2.1263 | -0.036 (-1.68%) | 869,369 |
10 Jul 2003 | CNY | 2.1495 | 2.1726 | 2.1131 | 2.1627 | 2.1627 | -0.01 (-0.46%) | 970,310 |
9 Jul 2003 | CNY | 2.1825 | 2.1925 | 2.1726 | 2.1726 | 2.1726 | -0.01 (-0.45%) | 296,533 |
8 Jul 2003 | CNY | 2.1495 | 2.1925 | 2.1495 | 2.1825 | 2.1825 | +0.017 (+0.76%) | 385,593 |
7 Jul 2003 | CNY | 2.166 | 2.1759 | 2.1329 | 2.166 | 2.166 | -0.01 (-0.45%) | 216,225 |
4 Jul 2003 | CNY | 2.1859 | 2.1859 | 2.1594 | 2.1759 | 2.1759 | -0.01 (-0.46%) | 307,410 |
3 Jul 2003 | CNY | 2.1825 | 2.1991 | 2.1594 | 2.1859 | 2.1859 | -0.003 (-0.15%) | 263,844 |
2 Jul 2003 | CNY | 2.1462 | 2.1925 | 2.1197 | 2.1892 | 2.1892 | +0.043 (+2.00%) | 484,251 |
1 Jul 2003 | CNY | 2.1462 | 2.1925 | 2.1329 | 2.1462 | 2.1462 | -0.003 (-0.15%) | 317,247 |
30 Jun 2003 | CNY | 2.1329 | 2.166 | 2.1329 | 2.1495 | 2.1495 | +0.017 (+0.78%) | 408,451 |
27 Jun 2003 | CNY | 2.1859 | 2.1892 | 2.1296 | 2.1329 | 2.1329 | -0.056 (-2.57%) | 373,191 |
26 Jun 2003 | CNY | 2.1462 | 2.209 | 2.1462 | 2.1892 | 2.1892 | +0.02 (+0.92%) | 561,810 |
25 Jun 2003 | CNY | 2.209 | 2.2123 | 2.1495 | 2.1693 | 2.1693 | -0.036 (-1.65%) | 576,329 |
24 Jun 2003 | CNY | 2.1825 | 2.2156 | 2.1726 | 2.2057 | 2.2057 | +0.02 (+0.91%) | 946,330 |
23 Jun 2003 | CNY | 2.2321 | 2.2321 | 2.1759 | 2.1859 | 2.1859 | -0.063 (-2.79%) | 941,068 |
20 Jun 2003 | CNY | 2.252 | 2.2818 | 2.2388 | 2.2487 | 2.2487 | -0.017 (-0.73%) | 623,869 |
19 Jun 2003 | CNY | 2.3049 | 2.3049 | 2.2487 | 2.2652 | 2.2652 | -0.04 (-1.72%) | 677,633 |
18 Jun 2003 | CNY | 2.2983 | 2.3181 | 2.2983 | 2.3049 | 2.3049 | 0.0 (0.0%) | 382,684 |
17 Jun 2003 | CNY | 2.3479 | 2.3479 | 2.3049 | 2.3049 | 2.3049 | -0.053 (-2.24%) | 577,281 |
16 Jun 2003 | CNY | 2.371 | 2.371 | 2.3347 | 2.3578 | 2.3578 | -0.01 (-0.42%) | 463,482 |
13 Jun 2003 | CNY | 2.3181 | 2.371 | 2.3082 | 2.3677 | 2.3677 | +0.063 (+2.72%) | 1,286,509 |
12 Jun 2003 | CNY | 2.3247 | 2.3247 | 2.2751 | 2.3049 | 2.3049 | -0.026 (-1.14%) | 431,434 |
11 Jun 2003 | CNY | 2.2851 | 2.3347 | 2.2851 | 2.3314 | 2.3314 | +0.03 (+1.29%) | 744,040 |
10 Jun 2003 | CNY | 2.2553 | 2.3049 | 2.2487 | 2.3016 | 2.3016 | 0.0 (0.0%) | 586,637 |