Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2003 | CNY | 2.6677 | 2.6677 | 2.6455 | 2.6677 | 2.6677 | -0.004 (-0.17%) | 500,109 |
25 Jul 2003 | CNY | 2.6744 | 2.6855 | 2.6522 | 2.6722 | 2.6722 | -0.004 (-0.16%) | 587,824 |
24 Jul 2003 | CNY | 2.6655 | 2.6811 | 2.6588 | 2.6766 | 2.6766 | -0.002 (-0.09%) | 268,807 |
23 Jul 2003 | CNY | 2.6789 | 2.6833 | 2.6322 | 2.6789 | 2.6789 | -0.002 (-0.08%) | 416,533 |
22 Jul 2003 | CNY | 2.6722 | 2.6855 | 2.6566 | 2.6811 | 2.6811 | +0.002 (+0.08%) | 236,061 |
21 Jul 2003 | CNY | 2.6789 | 2.6855 | 2.6411 | 2.6789 | 2.6789 | -0.007 (-0.25%) | 426,240 |
18 Jul 2003 | CNY | 2.69 | 2.69 | 2.6566 | 2.6855 | 2.6855 | -0.007 (-0.25%) | 605,394 |
17 Jul 2003 | CNY | 2.6966 | 2.7033 | 2.6833 | 2.6922 | 2.6922 | -0.002 (-0.08%) | 280,570 |
16 Jul 2003 | CNY | 2.7011 | 2.7055 | 2.6789 | 2.6944 | 2.6944 | -0.011 (-0.41%) | 348,385 |
15 Jul 2003 | CNY | 2.7011 | 2.71 | 2.6677 | 2.7055 | 2.7055 | +0.002 (+0.08%) | 725,379 |
14 Jul 2003 | CNY | 2.7122 | 2.7455 | 2.7033 | 2.7033 | 2.7033 | -0.031 (-1.14%) | 1,707,966 |
11 Jul 2003 | CNY | 2.7011 | 2.7789 | 2.7011 | 2.7344 | 2.7344 | +0.022 (+0.82%) | 5,399,126 |
10 Jul 2003 | CNY | 2.6789 | 2.7233 | 2.6477 | 2.7122 | 2.7122 | +0.031 (+1.16%) | 1,171,524 |
9 Jul 2003 | CNY | 2.71 | 2.71 | 2.6477 | 2.6811 | 2.6811 | +0.009 (+0.33%) | 222,840 |
8 Jul 2003 | CNY | 2.6344 | 2.7033 | 2.6344 | 2.6722 | 2.6722 | -0.007 (-0.25%) | 808,510 |
7 Jul 2003 | CNY | 2.6633 | 2.6855 | 2.6455 | 2.6789 | 2.6789 | +0.002 (+0.09%) | 727,448 |
4 Jul 2003 | CNY | 2.6722 | 2.6855 | 2.6455 | 2.6766 | 2.6766 | -0.013 (-0.50%) | 647,304 |
3 Jul 2003 | CNY | 2.7233 | 2.7233 | 2.6766 | 2.69 | 2.69 | -0.027 (-0.98%) | 1,114,204 |
2 Jul 2003 | CNY | 2.6789 | 2.7211 | 2.6722 | 2.7166 | 2.7166 | +0.027 (+0.99%) | 924,015 |
1 Jul 2003 | CNY | 2.6811 | 2.7322 | 2.67 | 2.69 | 2.69 | -0.009 (-0.33%) | 387,591 |
30 Jun 2003 | CNY | 2.7078 | 2.7078 | 2.67 | 2.6989 | 2.6989 | -0.011 (-0.41%) | 667,375 |
27 Jun 2003 | CNY | 2.6855 | 2.7233 | 2.6855 | 2.71 | 2.71 | +0.002 (+0.08%) | 550,449 |
26 Jun 2003 | CNY | 2.6677 | 2.71 | 2.6588 | 2.7078 | 2.7078 | +0.022 (+0.83%) | 795,056 |
25 Jun 2003 | CNY | 2.6655 | 2.69 | 2.6588 | 2.6855 | 2.6855 | +0.011 (+0.42%) | 667,047 |
24 Jun 2003 | CNY | 2.6566 | 2.6855 | 2.6566 | 2.6744 | 2.6744 | +0.016 (+0.59%) | 337,679 |
23 Jun 2003 | CNY | 2.6655 | 2.6722 | 2.6388 | 2.6588 | 2.6588 | -0.022 (-0.83%) | 756,394 |
20 Jun 2003 | CNY | 2.6789 | 2.7122 | 2.6566 | 2.6811 | 2.6811 | +0.002 (+0.08%) | 4,308,735 |
19 Jun 2003 | CNY | 2.6744 | 2.6989 | 2.6588 | 2.6789 | 2.6789 | +0.011 (+0.42%) | 750,205 |
18 Jun 2003 | CNY | 2.7011 | 2.7122 | 2.6655 | 2.6677 | 2.6677 | -0.042 (-1.56%) | 583,416 |
17 Jun 2003 | CNY | 2.7122 | 2.7344 | 2.6855 | 2.71 | 2.71 | -0.004 (-0.16%) | 1,653,389 |