Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2003 | CNY | 2.7625 | 2.7833 | 2.7458 | 2.75 | 2.75 | -0.017 (-0.60%) | 641,304 |
12 Sep 2003 | CNY | 2.8 | 2.8292 | 2.7625 | 2.7667 | 2.7667 | -0.046 (-1.63%) | 837,098 |
11 Sep 2003 | CNY | 2.8167 | 2.825 | 2.7958 | 2.8125 | 2.8125 | +0.013 (+0.45%) | 756,600 |
10 Sep 2003 | CNY | 2.8 | 2.8125 | 2.7792 | 2.8 | 2.8 | +0.029 (+1.05%) | 1,005,475 |
9 Sep 2003 | CNY | 2.775 | 2.8 | 2.7542 | 2.7708 | 2.7708 | 0.0 (0.0%) | 941,565 |
8 Sep 2003 | CNY | 2.8083 | 2.8083 | 2.7542 | 2.7708 | 2.7708 | -0.042 (-1.48%) | 2,037,547 |
5 Sep 2003 | CNY | 2.8708 | 2.875 | 2.8 | 2.8125 | 2.8125 | -0.067 (-2.32%) | 1,311,504 |
4 Sep 2003 | CNY | 2.8875 | 2.9125 | 2.8667 | 2.8792 | 2.8792 | -0.008 (-0.29%) | 985,399 |
3 Sep 2003 | CNY | 2.9083 | 2.9083 | 2.8583 | 2.8875 | 2.8875 | -0.021 (-0.72%) | 1,739,642 |
2 Sep 2003 | CNY | 2.9292 | 2.95 | 2.9042 | 2.9083 | 2.9083 | -0.021 (-0.71%) | 1,634,052 |
1 Sep 2003 | CNY | 2.8917 | 2.9375 | 2.8625 | 2.9292 | 2.9292 | +0.042 (+1.44%) | 1,371,165 |
29 Aug 2003 | CNY | 2.8708 | 2.8875 | 2.85 | 2.8875 | 2.8875 | +0.013 (+0.43%) | 755,424 |
28 Aug 2003 | CNY | 2.875 | 2.9417 | 2.8542 | 2.875 | 2.875 | +0.037 (+1.32%) | 2,341,656 |
27 Aug 2003 | CNY | 2.8208 | 2.8542 | 2.8 | 2.8375 | 2.8375 | +0.013 (+0.44%) | 670,896 |
26 Aug 2003 | CNY | 2.8083 | 2.8542 | 2.75 | 2.825 | 2.825 | +0.013 (+0.44%) | 2,028,650 |
25 Aug 2003 | CNY | 2.8833 | 2.9083 | 2.8083 | 2.8125 | 2.8125 | -0.1 (-3.43%) | 1,515,360 |
22 Aug 2003 | CNY | 2.9125 | 2.9292 | 2.9083 | 2.9125 | 2.9125 | -0.004 (-0.14%) | 583,322 |
21 Aug 2003 | CNY | 2.9167 | 2.9292 | 2.9042 | 2.9167 | 2.9167 | -0.004 (-0.14%) | 687,304 |
20 Aug 2003 | CNY | 2.9042 | 2.9208 | 2.8875 | 2.9208 | 2.9208 | +0.008 (+0.28%) | 782,193 |
19 Aug 2003 | CNY | 2.8917 | 2.9167 | 2.8833 | 2.9125 | 2.9125 | +0.013 (+0.43%) | 992,258 |
18 Aug 2003 | CNY | 2.8833 | 2.9375 | 2.8833 | 2.9 | 2.9 | -0.042 (-1.42%) | 1,190,973 |
15 Aug 2003 | CNY | 2.9333 | 2.9542 | 2.925 | 2.9417 | 2.9417 | 0.0 (0.0%) | 762,237 |
14 Aug 2003 | CNY | 2.9625 | 3 | 2.9333 | 2.9417 | 2.9417 | -0.021 (-0.70%) | 1,517,832 |
13 Aug 2003 | CNY | 2.9417 | 2.9625 | 2.925 | 2.9625 | 2.9625 | +0.025 (+0.85%) | 1,022,414 |
12 Aug 2003 | CNY | 2.9542 | 2.9708 | 2.9208 | 2.9375 | 2.9375 | -0.004 (-0.14%) | 1,756,665 |
11 Aug 2003 | CNY | 2.9417 | 2.9583 | 2.9208 | 2.9417 | 2.9417 | -0.008 (-0.28%) | 619,831 |
8 Aug 2003 | CNY | 3 | 3 | 2.9167 | 2.95 | 2.95 | -0.029 (-0.98%) | 1,501,478 |
7 Aug 2003 | CNY | 2.9708 | 3.0042 | 2.9708 | 2.9792 | 2.9792 | 0.0 (0.0%) | 694,797 |
6 Aug 2003 | CNY | 3 | 3.0208 | 2.9625 | 2.9792 | 2.9792 | -0.042 (-1.38%) | 1,154,688 |
5 Aug 2003 | CNY | 3.0042 | 3.0292 | 2.9833 | 3.0208 | 3.0208 | +0.021 (+0.69%) | 1,613,839 |