Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2003 | CNY | 3.1267 | 3.1782 | 3.12 | 3.1334 | 3.1334 | -0.007 (-0.21%) | 3,471,463 |
11 Jul 2003 | CNY | 3.1513 | 3.1962 | 3.1132 | 3.1401 | 3.1401 | -0.004 (-0.14%) | 5,521,827 |
10 Jul 2003 | CNY | 3.0841 | 3.1894 | 3.0729 | 3.1446 | 3.1446 | +0.06 (+1.96%) | 13,617,405 |
9 Jul 2003 | CNY | 3.055 | 3.1177 | 3.0325 | 3.0841 | 3.0841 | +0.018 (+0.58%) | 6,384,977 |
8 Jul 2003 | CNY | 2.9541 | 3.1917 | 2.9474 | 3.0662 | 3.0662 | +0.146 (+4.99%) | 13,806,113 |
7 Jul 2003 | CNY | 2.8913 | 2.9541 | 2.8891 | 2.9205 | 2.9205 | +0.011 (+0.38%) | 2,358,120 |
4 Jul 2003 | CNY | 2.9519 | 2.9653 | 2.8936 | 2.9093 | 2.9093 | -0.034 (-1.14%) | 1,671,502 |
3 Jul 2003 | CNY | 2.9362 | 2.9653 | 2.9138 | 2.9429 | 2.9429 | +0.011 (+0.38%) | 1,368,118 |
2 Jul 2003 | CNY | 2.9048 | 2.9451 | 2.8712 | 2.9317 | 2.9317 | +0.027 (+0.93%) | 1,491,392 |
1 Jul 2003 | CNY | 2.9138 | 2.9788 | 2.9026 | 2.9048 | 2.9048 | +0.011 (+0.39%) | 1,741,170 |
27 Jun 2003 | CNY | 3.0034 | 3.0034 | 2.8869 | 2.8936 | 2.8936 | -0.132 (-4.37%) | 2,825,705 |
26 Jun 2003 | CNY | 2.9003 | 3.046 | 2.8734 | 3.0258 | 3.0258 | +0.123 (+4.24%) | 6,053,066 |
25 Jun 2003 | CNY | 2.8913 | 2.9496 | 2.8869 | 2.9026 | 2.9026 | +0.016 (+0.54%) | 2,156,688 |
24 Jun 2003 | CNY | 2.9182 | 2.925 | 2.8689 | 2.8869 | 2.8869 | -0.031 (-1.07%) | 1,814,555 |
23 Jun 2003 | CNY | 2.9541 | 2.9541 | 2.9138 | 2.9182 | 2.9182 | -0.018 (-0.61%) | 1,482,433 |
20 Jun 2003 | CNY | 2.9563 | 2.9765 | 2.9272 | 2.9362 | 2.9362 | -0.02 (-0.68%) | 1,959,151 |
19 Jun 2003 | CNY | 3.0325 | 3.037 | 2.9474 | 2.9563 | 2.9563 | -0.081 (-2.66%) | 2,972,005 |
18 Jun 2003 | CNY | 3.037 | 3.0886 | 3.0325 | 3.037 | 3.037 | +0.002 (+0.07%) | 2,568,989 |
17 Jun 2003 | CNY | 3.037 | 3.0751 | 3.0213 | 3.0348 | 3.0348 | +0.009 (+0.30%) | 1,992,497 |
16 Jun 2003 | CNY | 3.0012 | 3.046 | 2.981 | 3.0258 | 3.0258 | +0.036 (+1.20%) | 3,319,662 |
13 Jun 2003 | CNY | 3.0057 | 3.0258 | 2.9608 | 2.99 | 2.99 | -0.016 (-0.52%) | 2,336,138 |
12 Jun 2003 | CNY | 3.0146 | 3.0348 | 2.9698 | 3.0057 | 3.0057 | -0.016 (-0.52%) | 1,754,252 |
11 Jun 2003 | CNY | 2.9384 | 3.0236 | 2.9384 | 3.0213 | 3.0213 | +0.087 (+2.98%) | 2,433,280 |
10 Jun 2003 | CNY | 2.925 | 2.9586 | 2.9205 | 2.9339 | 2.9339 | +0.013 (+0.46%) | 1,829,541 |
9 Jun 2003 | CNY | 3.055 | 3.055 | 2.9115 | 2.9205 | 2.9205 | -0.092 (-3.05%) | 3,943,403 |
6 Jun 2003 | CNY | 3.0213 | 3.0908 | 3.0034 | 3.0124 | 3.0124 | -0.011 (-0.37%) | 4,257,508 |
5 Jun 2003 | CNY | 3.0751 | 3.0953 | 3.0146 | 3.0236 | 3.0236 | -0.049 (-1.60%) | 4,174,991 |
4 Jun 2003 | CNY | 3.0707 | 3.0975 | 2.9832 | 3.0729 | 3.0729 | 0.0 (0.0%) | 5,112,426 |
3 Jun 2003 | CNY | 3.1177 | 3.1334 | 3.0325 | 3.0729 | 3.0729 | -0.036 (-1.15%) | 6,607,241 |
2 Jun 2003 | CNY | 3.1043 | 3.2141 | 3.0819 | 3.1088 | 3.1088 | +0.02 (+0.65%) | 23,428,147 |