Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2003 | CNY | 4.6078 | 4.6765 | 4.598 | 4.6716 | 4.6716 | +0.079 (+1.71%) | 680,601 |
16 Jul 2003 | CNY | 4.5735 | 4.6127 | 4.5735 | 4.5931 | 4.5931 | +0.025 (+0.54%) | 368,240 |
15 Jul 2003 | CNY | 4.5441 | 4.6324 | 4.5392 | 4.5686 | 4.5686 | -0.02 (-0.43%) | 299,676 |
14 Jul 2003 | CNY | 4.6373 | 4.6569 | 4.5833 | 4.5882 | 4.5882 | -0.044 (-0.95%) | 250,104 |
11 Jul 2003 | CNY | 4.6373 | 4.6863 | 4.6324 | 4.6324 | 4.6324 | -0.029 (-0.63%) | 281,581 |
10 Jul 2003 | CNY | 4.5588 | 4.701 | 4.5441 | 4.6618 | 4.6618 | +0.108 (+2.37%) | 832,462 |
9 Jul 2003 | CNY | 4.6226 | 4.6226 | 4.5539 | 4.5539 | 4.5539 | -0.059 (-1.27%) | 254,865 |
8 Jul 2003 | CNY | 4.5931 | 4.6226 | 4.5882 | 4.6127 | 4.6127 | +0.015 (+0.32%) | 285,273 |
7 Jul 2003 | CNY | 4.6078 | 4.6226 | 4.5882 | 4.598 | 4.598 | -0.01 (-0.21%) | 213,496 |
4 Jul 2003 | CNY | 4.549 | 4.6275 | 4.5343 | 4.6078 | 4.6078 | +0.049 (+1.07%) | 352,165 |
3 Jul 2003 | CNY | 4.5441 | 4.5784 | 4.5245 | 4.5588 | 4.5588 | +0.025 (+0.54%) | 385,254 |
2 Jul 2003 | CNY | 4.5392 | 4.5441 | 4.4951 | 4.5343 | 4.5343 | +0.01 (+0.22%) | 466,164 |
1 Jul 2003 | CNY | 4.5882 | 4.6226 | 4.5196 | 4.5245 | 4.5245 | -0.059 (-1.28%) | 597,593 |
30 Jun 2003 | CNY | 4.6569 | 4.6618 | 4.5735 | 4.5833 | 4.5833 | -0.079 (-1.68%) | 464,610 |
27 Jun 2003 | CNY | 4.7206 | 4.7941 | 4.6569 | 4.6618 | 4.6618 | -0.029 (-0.63%) | 928,322 |
25 Jun 2003 | CNY | 4.7451 | 4.7451 | 4.6765 | 4.6912 | 4.6912 | -0.044 (-0.93%) | 397,675 |
24 Jun 2003 | CNY | 4.7598 | 4.7745 | 4.6814 | 4.7353 | 4.7353 | -0.039 (-0.82%) | 513,121 |
23 Jun 2003 | CNY | 4.8039 | 4.8235 | 4.7696 | 4.7745 | 4.7745 | -0.044 (-0.92%) | 759,838 |
20 Jun 2003 | CNY | 4.7647 | 4.8726 | 4.7647 | 4.8186 | 4.8186 | +0.059 (+1.24%) | 2,205,847 |
19 Jun 2003 | CNY | 4.6912 | 4.7794 | 4.6569 | 4.7598 | 4.7598 | +0.073 (+1.57%) | 1,537,413 |
18 Jun 2003 | CNY | 4.7108 | 4.7353 | 4.6569 | 4.6863 | 4.6863 | -0.02 (-0.42%) | 1,462,410 |
17 Jun 2003 | CNY | 4.7451 | 4.7745 | 4.701 | 4.7059 | 4.7059 | -0.025 (-0.52%) | 1,509,396 |
16 Jun 2003 | CNY | 4.7794 | 4.7892 | 4.7206 | 4.7304 | 4.7304 | -0.044 (-0.92%) | 1,040,604 |
13 Jun 2003 | CNY | 4.8627 | 4.8627 | 4.7402 | 4.7745 | 4.7745 | -0.078 (-1.62%) | 2,328,309 |
12 Jun 2003 | CNY | 4.8529 | 4.902 | 4.8382 | 4.8529 | 4.8529 | 0.0 (0.0%) | 924,511 |
11 Jun 2003 | CNY | 4.8088 | 4.8578 | 4.8039 | 4.8529 | 4.8529 | +0.054 (+1.12%) | 2,153,138 |
10 Jun 2003 | CNY | 4.8088 | 4.8431 | 4.7941 | 4.799 | 4.799 | -0.005 (-0.10%) | 815,612 |
9 Jun 2003 | CNY | 4.8775 | 4.8775 | 4.7941 | 4.8039 | 4.8039 | -0.093 (-1.90%) | 1,090,196 |
6 Jun 2003 | CNY | 4.9265 | 4.9412 | 4.8971 | 4.8971 | 4.8971 | -0.015 (-0.30%) | 1,101,375 |
5 Jun 2003 | CNY | 4.951 | 4.9902 | 4.9069 | 4.9118 | 4.9118 | -0.02 (-0.40%) | 1,164,330 |