Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2003 | CNY | 2.254 | 2.2564 | 2.1996 | 2.2021 | 2.2021 | -0.032 (-1.44%) | 485,244 |
13 Jun 2003 | CNY | 2.2293 | 2.254 | 2.2169 | 2.2342 | 2.2342 | +0.012 (+0.56%) | 804,789 |
12 Jun 2003 | CNY | 2.212 | 2.2367 | 2.2045 | 2.2218 | 2.2218 | +0.01 (+0.44%) | 516,408 |
11 Jun 2003 | CNY | 2.1699 | 2.2194 | 2.1502 | 2.212 | 2.212 | +0.057 (+2.64%) | 745,225 |
10 Jun 2003 | CNY | 2.1378 | 2.1625 | 2.1255 | 2.1551 | 2.1551 | +0.027 (+1.28%) | 493,434 |
9 Jun 2003 | CNY | 2.1378 | 2.1477 | 2.1205 | 2.1279 | 2.1279 | -0.015 (-0.70%) | 494,753 |
6 Jun 2003 | CNY | 2.1502 | 2.1749 | 2.1403 | 2.1428 | 2.1428 | -0.032 (-1.48%) | 723,460 |
5 Jun 2003 | CNY | 2.1996 | 2.2243 | 2.1699 | 2.1749 | 2.1749 | -0.044 (-2.01%) | 950,982 |
4 Jun 2003 | CNY | 2.2243 | 2.2466 | 2.1749 | 2.2194 | 2.2194 | -0.015 (-0.66%) | 1,090,014 |
3 Jun 2003 | CNY | 2.2688 | 2.2861 | 2.2293 | 2.2342 | 2.2342 | -0.035 (-1.53%) | 1,053,598 |
2 Jun 2003 | CNY | 2.3108 | 2.3108 | 2.2466 | 2.2688 | 2.2688 | -0.032 (-1.40%) | 1,366,972 |
30 May 2003 | CNY | 2.3355 | 2.3355 | 2.2836 | 2.3009 | 2.3009 | -0.035 (-1.48%) | 1,823,792 |
29 May 2003 | CNY | 2.2614 | 2.3454 | 2.2021 | 2.3355 | 2.3355 | +0.069 (+3.05%) | 3,126,888 |
28 May 2003 | CNY | 2.2243 | 2.2713 | 2.1774 | 2.2663 | 2.2663 | +0.042 (+1.89%) | 2,459,790 |
27 May 2003 | CNY | 2.1872 | 2.2589 | 2.1798 | 2.2243 | 2.2243 | +0.044 (+2.04%) | 2,537,744 |
26 May 2003 | CNY | 2.1724 | 2.1971 | 2.1502 | 2.1798 | 2.1798 | +0.012 (+0.57%) | 1,171,221 |
23 May 2003 | CNY | 2.1255 | 2.1996 | 2.1255 | 2.1675 | 2.1675 | +0.035 (+1.62%) | 1,772,604 |
22 May 2003 | CNY | 2.118 | 2.1477 | 2.081 | 2.1329 | 2.1329 | +0.012 (+0.58%) | 735,651 |
21 May 2003 | CNY | 2.1131 | 2.1601 | 2.1131 | 2.1205 | 2.1205 | +0.02 (+0.94%) | 1,053,905 |
20 May 2003 | CNY | 2.1502 | 2.1675 | 2.0834 | 2.1007 | 2.1007 | -0.069 (-3.19%) | 1,698,595 |
19 May 2003 | CNY | 2.1378 | 2.2095 | 2.1378 | 2.1699 | 2.1699 | +0.032 (+1.50%) | 1,131,722 |
16 May 2003 | CNY | 2.165 | 2.1823 | 2.0958 | 2.1378 | 2.1378 | -0.044 (-2.04%) | 2,305,230 |
15 May 2003 | CNY | 2.034 | 2.2194 | 2.0044 | 2.1823 | 2.1823 | +0.148 (+7.29%) | 2,862,084 |
14 May 2003 | CNY | 1.9772 | 2.0513 | 1.9747 | 2.034 | 2.034 | +0.057 (+2.87%) | 1,471,170 |
13 May 2003 | CNY | 2.0563 | 2.0563 | 1.8981 | 1.9772 | 1.9772 | -0.086 (-4.19%) | 3,033,740 |
12 May 2003 | CNY | 2.1749 | 2.1848 | 2.0291 | 2.0637 | 2.0637 | -0.104 (-4.79%) | 1,127,271 |
30 Apr 2003 | CNY | 2.1996 | 2.2317 | 2.1625 | 2.1675 | 2.1675 | -0.03 (-1.35%) | 1,524,843 |
29 Apr 2003 | CNY | 2.2762 | 2.3034 | 2.1947 | 2.1971 | 2.1971 | -0.064 (-2.84%) | 1,412,326 |
28 Apr 2003 | CNY | 2.249 | 2.2762 | 2.1947 | 2.2614 | 2.2614 | -0.044 (-1.93%) | 2,456,501 |
25 Apr 2003 | CNY | 2.4294 | 2.4294 | 2.296 | 2.3059 | 2.3059 | -0.141 (-5.75%) | 2,276,485 |