Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | CNY | 8.5404 | 8.6117 | 8.1419 | 8.2906 | 8.2906 | -0.238 (-2.79%) | 7,186,609 |
14 Jul 2003 | CNY | 8.6177 | 8.689 | 8.4987 | 8.5285 | 8.5285 | -0.089 (-1.04%) | 1,918,845 |
11 Jul 2003 | CNY | 8.6236 | 8.7366 | 8.4452 | 8.6177 | 8.6177 | -0.024 (-0.28%) | 3,268,140 |
10 Jul 2003 | CNY | 8.1954 | 8.695 | 8.1181 | 8.6415 | 8.6415 | +0.399 (+4.83%) | 5,323,760 |
9 Jul 2003 | CNY | 8.3976 | 8.3976 | 8.1419 | 8.243 | 8.243 | -0.006 (-0.07%) | 2,474,330 |
8 Jul 2003 | CNY | 8.1776 | 8.356 | 7.9635 | 8.2489 | 8.2489 | +0.119 (+1.46%) | 6,105,107 |
7 Jul 2003 | CNY | 7.9575 | 8.1478 | 7.8505 | 8.13 | 8.13 | +0.291 (+3.72%) | 5,370,788 |
4 Jul 2003 | CNY | 7.3747 | 7.8505 | 7.3687 | 7.8386 | 7.8386 | +0.393 (+5.27%) | 6,749,775 |
3 Jul 2003 | CNY | 7.5472 | 7.5531 | 7.3093 | 7.4461 | 7.4461 | +0.131 (+1.79%) | 2,566,739 |
2 Jul 2003 | CNY | 7.3331 | 7.4342 | 7.2557 | 7.3152 | 7.3152 | -0.012 (-0.16%) | 1,473,334 |
1 Jul 2003 | CNY | 7.1487 | 7.3806 | 7.0476 | 7.3271 | 7.3271 | +0.19 (+2.67%) | 2,877,252 |
30 Jun 2003 | CNY | 7.1249 | 7.1844 | 7.0714 | 7.1368 | 7.1368 | +0.012 (+0.17%) | 1,466,506 |
27 Jun 2003 | CNY | 7.1071 | 7.1963 | 6.9584 | 7.1249 | 7.1249 | +0.03 (+0.42%) | 2,400,584 |
26 Jun 2003 | CNY | 7.1725 | 7.2557 | 7.006 | 7.0952 | 7.0952 | +0.024 (+0.34%) | 2,119,574 |
25 Jun 2003 | CNY | 6.887 | 7.113 | 6.8632 | 7.0714 | 7.0714 | +0.208 (+3.03%) | 3,220,179 |
24 Jun 2003 | CNY | 6.661 | 6.887 | 6.554 | 6.8632 | 6.8632 | +0.232 (+3.50%) | 3,800,008 |
23 Jun 2003 | CNY | 6.3815 | 6.8097 | 6.2744 | 6.6313 | 6.6313 | +0.428 (+6.90%) | 14,647,484 |
20 Jun 2003 | CNY | 6.8275 | 6.9227 | 6.1674 | 6.2031 | 6.2031 | -0.648 (-9.46%) | 10,488,716 |
19 Jun 2003 | CNY | 6.8692 | 6.9167 | 6.7978 | 6.8513 | 6.8513 | -0.018 (-0.26%) | 592,703 |
18 Jun 2003 | CNY | 6.8275 | 6.8989 | 6.8097 | 6.8692 | 6.8692 | +0.042 (+0.61%) | 731,148 |
17 Jun 2003 | CNY | 6.7978 | 6.8692 | 6.7502 | 6.8275 | 6.8275 | +0.024 (+0.35%) | 806,648 |
16 Jun 2003 | CNY | 6.8513 | 6.9703 | 6.7681 | 6.8037 | 6.8037 | -0.048 (-0.69%) | 987,669 |
13 Jun 2003 | CNY | 6.7562 | 6.8692 | 6.7145 | 6.8513 | 6.8513 | +0.059 (+0.87%) | 1,499,783 |
12 Jun 2003 | CNY | 6.7681 | 6.8513 | 6.6789 | 6.7919 | 6.7919 | +0.012 (+0.18%) | 1,261,205 |
11 Jun 2003 | CNY | 6.8037 | 6.8573 | 6.6789 | 6.78 | 6.78 | -0.012 (-0.18%) | 1,176,209 |
10 Jun 2003 | CNY | 6.8216 | 6.8275 | 6.7264 | 6.7919 | 6.7919 | -0.03 (-0.44%) | 254,889 |
9 Jun 2003 | CNY | 6.8216 | 6.8394 | 6.7502 | 6.8216 | 6.8216 | +0.036 (+0.53%) | 440,584 |
6 Jun 2003 | CNY | 6.8632 | 6.8751 | 6.78 | 6.7859 | 6.7859 | -0.083 (-1.21%) | 232,037 |
5 Jun 2003 | CNY | 6.893 | 6.9524 | 6.8394 | 6.8692 | 6.8692 | -0.089 (-1.28%) | 262,351 |
4 Jun 2003 | CNY | 6.8454 | 7 | 6.8454 | 6.9584 | 6.9584 | -0.006 (-0.08%) | 393,274 |