Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2003 | CNY | 2.0115 | 2.0115 | 2.0019 | 2.0096 | 2.0096 | 0.0 (0.0%) | 237,645 |
4 Aug 2003 | CNY | 2.0058 | 2.0423 | 1.9923 | 2.0096 | 2.0096 | 0.0 (0.0%) | 310,076 |
1 Aug 2003 | CNY | 2.0096 | 2.0289 | 2 | 2.0096 | 2.0096 | -0.002 (-0.09%) | 218,920 |
31 Jul 2003 | CNY | 2.0269 | 2.0269 | 2.0096 | 2.0115 | 2.0115 | -0.015 (-0.76%) | 242,195 |
30 Jul 2003 | CNY | 2.0385 | 2.0385 | 2 | 2.0269 | 2.0269 | 0.0 (0.0%) | 1,631,240 |
29 Jul 2003 | CNY | 2.0385 | 2.0481 | 2.0077 | 2.0269 | 2.0269 | +0.006 (+0.28%) | 616,668 |
28 Jul 2003 | CNY | 2.0231 | 2.0481 | 2.0154 | 2.0212 | 2.0212 | 0.0 (0.0%) | 228,800 |
25 Jul 2003 | CNY | 2.0577 | 2.0577 | 2.0154 | 2.0212 | 2.0212 | -0.033 (-1.59%) | 1,376,440 |
24 Jul 2003 | CNY | 2.0865 | 2.0962 | 2.0519 | 2.0539 | 2.0539 | -0.036 (-1.75%) | 375,960 |
23 Jul 2003 | CNY | 2.1039 | 2.1039 | 1.9577 | 2.0904 | 2.0904 | -0.011 (-0.55%) | 1,977,518 |
22 Jul 2003 | CNY | 2.1039 | 2.1058 | 2.0692 | 2.1019 | 2.1019 | -0.004 (-0.19%) | 785,200 |
21 Jul 2003 | CNY | 2.1058 | 2.1115 | 2.0712 | 2.1058 | 2.1058 | -0.002 (-0.09%) | 1,538,160 |
18 Jul 2003 | CNY | 2.1423 | 2.1423 | 2.0923 | 2.1077 | 2.1077 | -0.015 (-0.73%) | 800,779 |
17 Jul 2003 | CNY | 2.1154 | 2.125 | 2.1115 | 2.1231 | 2.1231 | +0.002 (+0.09%) | 1,185,496 |
16 Jul 2003 | CNY | 2.125 | 2.1289 | 2.1058 | 2.1212 | 2.1212 | -0.002 (-0.09%) | 2,112,047 |
15 Jul 2003 | CNY | 2.1154 | 2.125 | 2.1039 | 2.1231 | 2.1231 | +0.008 (+0.36%) | 1,067,378 |
14 Jul 2003 | CNY | 2.125 | 2.1365 | 2.1096 | 2.1154 | 2.1154 | -0.017 (-0.81%) | 303,992 |
11 Jul 2003 | CNY | 2.1115 | 2.15 | 2.0962 | 2.1327 | 2.1327 | +0.006 (+0.27%) | 970,840 |
10 Jul 2003 | CNY | 2.1154 | 2.1442 | 2.1077 | 2.1269 | 2.1269 | +0.011 (+0.54%) | 1,066,301 |
9 Jul 2003 | CNY | 2.1096 | 2.1154 | 2.1077 | 2.1154 | 2.1154 | +0.006 (+0.27%) | 384,280 |
8 Jul 2003 | CNY | 2.1135 | 2.1212 | 2.1058 | 2.1096 | 2.1096 | +0.004 (+0.18%) | 591,240 |
7 Jul 2003 | CNY | 2.1039 | 2.1115 | 2.0885 | 2.1058 | 2.1058 | +0.002 (+0.09%) | 646,438 |
4 Jul 2003 | CNY | 2.1 | 2.1731 | 2.1 | 2.1039 | 2.1039 | +0.004 (+0.19%) | 783,640 |
3 Jul 2003 | CNY | 2.1 | 2.1058 | 2.0885 | 2.1 | 2.1 | 0.0 (0.0%) | 600,080 |