Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2003 | CNY | 5.8667 | 5.9467 | 5.8 | 5.9067 | 5.9067 | +0.013 (+0.23%) | 965,551 |
28 Jul 2003 | CNY | 5.8 | 5.92 | 5.72 | 5.8933 | 5.8933 | +0.107 (+1.84%) | 1,600,761 |
25 Jul 2003 | CNY | 5.7 | 5.9867 | 5.7 | 5.7867 | 5.7867 | +0.087 (+1.52%) | 2,502,345 |
24 Jul 2003 | CNY | 5.74 | 5.7733 | 5.6933 | 5.7 | 5.7 | -0.033 (-0.58%) | 993,951 |
23 Jul 2003 | CNY | 5.6 | 5.8 | 5.5267 | 5.7333 | 5.7333 | +0.207 (+3.74%) | 1,244,629 |
22 Jul 2003 | CNY | 5.6 | 5.6 | 5.4333 | 5.5267 | 5.5267 | +0.047 (+0.85%) | 183,210 |
21 Jul 2003 | CNY | 5.3733 | 5.4867 | 5.3733 | 5.48 | 5.48 | +0.06 (+1.11%) | 274,501 |
18 Jul 2003 | CNY | 5.54 | 5.6 | 5.4133 | 5.42 | 5.42 | -0.12 (-2.17%) | 473,653 |
17 Jul 2003 | CNY | 5.6 | 5.62 | 5.5333 | 5.54 | 5.54 | -0.047 (-0.84%) | 362,700 |
16 Jul 2003 | CNY | 5.6 | 5.6467 | 5.5 | 5.5867 | 5.5867 | -0.02 (-0.36%) | 403,575 |
15 Jul 2003 | CNY | 5.6667 | 5.76 | 5.5867 | 5.6067 | 5.6067 | -0.127 (-2.21%) | 252,300 |
14 Jul 2003 | CNY | 5.6333 | 5.76 | 5.6333 | 5.7333 | 5.7333 | +0.04 (+0.70%) | 377,257 |
11 Jul 2003 | CNY | 5.7267 | 5.7667 | 5.6667 | 5.6933 | 5.6933 | -0.033 (-0.58%) | 339,487 |
10 Jul 2003 | CNY | 5.5867 | 5.7467 | 5.5867 | 5.7267 | 5.7267 | +0.113 (+2.02%) | 636,019 |
9 Jul 2003 | CNY | 5.62 | 5.6533 | 5.5667 | 5.6133 | 5.6133 | -0.007 (-0.12%) | 230,520 |
8 Jul 2003 | CNY | 5.5533 | 5.6533 | 5.4667 | 5.62 | 5.62 | +0.133 (+2.43%) | 313,062 |
7 Jul 2003 | CNY | 5.5467 | 5.58 | 5.4133 | 5.4867 | 5.4867 | -0.06 (-1.08%) | 158,550 |
4 Jul 2003 | CNY | 5.52 | 5.62 | 5.52 | 5.5467 | 5.5467 | -0.04 (-0.72%) | 184,650 |
3 Jul 2003 | CNY | 5.56 | 5.64 | 5.5133 | 5.5867 | 5.5867 | +0.02 (+0.36%) | 170,730 |
2 Jul 2003 | CNY | 5.4933 | 5.58 | 5.4533 | 5.5667 | 5.5667 | +0.113 (+2.08%) | 202,644 |
1 Jul 2003 | CNY | 5.4467 | 5.5667 | 5.4467 | 5.4533 | 5.4533 | +0.013 (+0.24%) | 166,321 |
30 Jun 2003 | CNY | 5.4667 | 5.6067 | 5.42 | 5.44 | 5.44 | -0.013 (-0.24%) | 264,225 |
27 Jun 2003 | CNY | 5.6467 | 5.6467 | 5.4133 | 5.4533 | 5.4533 | -0.193 (-3.43%) | 220,345 |
26 Jun 2003 | CNY | 5.4333 | 5.7667 | 5.4133 | 5.6467 | 5.6467 | +0.18 (+3.29%) | 382,255 |
25 Jun 2003 | CNY | 5.52 | 5.5667 | 5.4667 | 5.4667 | 5.4667 | -0.053 (-0.97%) | 139,800 |
24 Jun 2003 | CNY | 5.5133 | 5.5333 | 5.4133 | 5.52 | 5.52 | +0.053 (+0.97%) | 204,750 |
23 Jun 2003 | CNY | 5.5667 | 5.5667 | 5.4533 | 5.4667 | 5.4667 | -0.073 (-1.32%) | 235,200 |
20 Jun 2003 | CNY | 5.5933 | 5.6333 | 5.5333 | 5.54 | 5.54 | -0.047 (-0.84%) | 323,250 |
19 Jun 2003 | CNY | 5.7733 | 5.78 | 5.5667 | 5.5867 | 5.5867 | -0.187 (-3.23%) | 557,823 |
18 Jun 2003 | CNY | 5.8067 | 5.8667 | 5.7733 | 5.7733 | 5.7733 | -0.033 (-0.58%) | 280,575 |