Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2003 | CNY | 4.2663 | 4.2663 | 4.213 | 4.2426 | 4.2426 | -0.053 (-1.24%) | 530,883 |
10 Jul 2003 | CNY | 4.213 | 4.3018 | 4.1894 | 4.2959 | 4.2959 | +0.071 (+1.68%) | 1,167,401 |
9 Jul 2003 | CNY | 4.2426 | 4.2604 | 4.2012 | 4.2249 | 4.2249 | -0.065 (-1.52%) | 94,758 |
8 Jul 2003 | CNY | 4.1894 | 4.2959 | 4.1716 | 4.2899 | 4.2899 | +0.101 (+2.40%) | 306,785 |
7 Jul 2003 | CNY | 4.2189 | 4.2485 | 4.1716 | 4.1894 | 4.1894 | -0.024 (-0.56%) | 162,910 |
4 Jul 2003 | CNY | 4.213 | 4.2604 | 4.213 | 4.213 | 4.213 | -0.041 (-0.97%) | 224,972 |
3 Jul 2003 | CNY | 4.2426 | 4.2604 | 4.1657 | 4.2544 | 4.2544 | +0.006 (+0.14%) | 226,546 |
2 Jul 2003 | CNY | 4.1716 | 4.2485 | 4.1479 | 4.2485 | 4.2485 | +0.077 (+1.84%) | 316,550 |
1 Jul 2003 | CNY | 4.1834 | 4.2426 | 4.1598 | 4.1716 | 4.1716 | +0.059 (+1.44%) | 403,098 |
30 Jun 2003 | CNY | 4.2367 | 4.2426 | 4.1124 | 4.1124 | 4.1124 | -0.136 (-3.20%) | 392,587 |
27 Jun 2003 | CNY | 4.355 | 4.355 | 4.2485 | 4.2485 | 4.2485 | -0.095 (-2.18%) | 176,096 |
26 Jun 2003 | CNY | 4.2781 | 4.3491 | 4.213 | 4.3432 | 4.3432 | +0.035 (+0.82%) | 427,037 |
25 Jun 2003 | CNY | 4.355 | 4.3728 | 4.2959 | 4.3077 | 4.3077 | -0.059 (-1.36%) | 268,135 |
24 Jun 2003 | CNY | 4.4379 | 4.4438 | 4.2722 | 4.3669 | 4.3669 | -0.13 (-2.89%) | 604,330 |
20 Jun 2003 | CNY | 4.4556 | 4.5325 | 4.4556 | 4.497 | 4.497 | +0.024 (+0.53%) | 354,612 |
19 Jun 2003 | CNY | 4.5444 | 4.5444 | 4.4379 | 4.4734 | 4.4734 | -0.071 (-1.56%) | 346,314 |
18 Jun 2003 | CNY | 4.5917 | 4.5917 | 4.5385 | 4.5444 | 4.5444 | -0.047 (-1.03%) | 220,832 |
17 Jun 2003 | CNY | 4.5503 | 4.6036 | 4.5503 | 4.5917 | 4.5917 | +0.041 (+0.91%) | 246,434 |
16 Jun 2003 | CNY | 4.6272 | 4.6272 | 4.5385 | 4.5503 | 4.5503 | -0.089 (-1.91%) | 254,951 |
13 Jun 2003 | CNY | 4.6095 | 4.6627 | 4.5681 | 4.6391 | 4.6391 | +0.024 (+0.51%) | 383,308 |
12 Jun 2003 | CNY | 4.5621 | 4.6982 | 4.5621 | 4.6154 | 4.6154 | +0.041 (+0.91%) | 621,277 |
11 Jun 2003 | CNY | 4.5207 | 4.5976 | 4.503 | 4.574 | 4.574 | +0.053 (+1.18%) | 463,076 |
10 Jun 2003 | CNY | 4.4438 | 4.5385 | 4.4379 | 4.5207 | 4.5207 | +0.065 (+1.46%) | 415,881 |
9 Jun 2003 | CNY | 4.497 | 4.5266 | 4.4438 | 4.4556 | 4.4556 | -0.053 (-1.18%) | 490,613 |
6 Jun 2003 | CNY | 4.6154 | 4.6331 | 4.497 | 4.5089 | 4.5089 | -0.124 (-2.68%) | 930,258 |
5 Jun 2003 | CNY | 4.6627 | 4.6627 | 4.5621 | 4.6331 | 4.6331 | -0.018 (-0.38%) | 592,938 |
4 Jun 2003 | CNY | 4.6391 | 4.7041 | 4.5858 | 4.6509 | 4.6509 | +0.006 (+0.13%) | 799,777 |
3 Jun 2003 | CNY | 4.6805 | 4.7633 | 4.645 | 4.645 | 4.645 | -0.065 (-1.38%) | 600,152 |
2 Jun 2003 | CNY | 4.7633 | 4.7811 | 4.6746 | 4.7101 | 4.7101 | -0.071 (-1.49%) | 748,076 |
30 May 2003 | CNY | 4.6746 | 4.8166 | 4.6036 | 4.7811 | 4.7811 | +0.106 (+2.28%) | 1,809,319 |