Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2003 | CNY | 3.0024 | 3.0407 | 2.9769 | 2.9854 | 2.9854 | -0.017 (-0.57%) | 776,310 |
11 Sep 2003 | CNY | 3.0407 | 3.0577 | 3.0003 | 3.0024 | 3.0024 | -0.038 (-1.26%) | 832,463 |
10 Sep 2003 | CNY | 2.9875 | 3.0726 | 2.9811 | 3.0407 | 3.0407 | +0.053 (+1.78%) | 2,034,906 |
9 Sep 2003 | CNY | 3.0024 | 3.0088 | 2.9769 | 2.9875 | 2.9875 | -0.011 (-0.35%) | 1,318,261 |
8 Sep 2003 | CNY | 2.9939 | 3.0237 | 2.9748 | 2.9981 | 2.9981 | +0.004 (+0.14%) | 1,210,249 |
5 Sep 2003 | CNY | 3.0407 | 3.0407 | 2.9769 | 2.9939 | 2.9939 | -0.047 (-1.54%) | 1,511,377 |
4 Sep 2003 | CNY | 3.0896 | 3.1045 | 2.9769 | 3.0407 | 3.0407 | -0.049 (-1.58%) | 1,034,839 |
3 Sep 2003 | CNY | 3.1406 | 3.1406 | 3.0513 | 3.0896 | 3.0896 | -0.051 (-1.62%) | 1,667,349 |
2 Sep 2003 | CNY | 3.0832 | 3.1895 | 3.0577 | 3.1406 | 3.1406 | +0.045 (+1.44%) | 3,043,776 |
1 Sep 2003 | CNY | 3.0343 | 3.1172 | 2.9726 | 3.096 | 3.096 | +0.062 (+2.03%) | 2,287,937 |
29 Aug 2003 | CNY | 3.0343 | 3.0598 | 2.9769 | 3.0343 | 3.0343 | -0.004 (-0.14%) | 1,659,472 |
28 Aug 2003 | CNY | 3.0407 | 3.0492 | 2.9981 | 3.0385 | 3.0385 | -0.002 (-0.07%) | 1,184,453 |
27 Aug 2003 | CNY | 3.047 | 3.0726 | 3.0194 | 3.0407 | 3.0407 | -0.006 (-0.21%) | 1,143,044 |
26 Aug 2003 | CNY | 3.0832 | 3.096 | 3.0215 | 3.047 | 3.047 | -0.036 (-1.17%) | 1,545,821 |
25 Aug 2003 | CNY | 3.1619 | 3.164 | 3.0322 | 3.0832 | 3.0832 | -0.079 (-2.49%) | 1,151,745 |
22 Aug 2003 | CNY | 3.1512 | 3.2427 | 3.147 | 3.1619 | 3.1619 | +0.013 (+0.41%) | 1,226,380 |
21 Aug 2003 | CNY | 3.2023 | 3.2023 | 3.1385 | 3.1491 | 3.1491 | -0.053 (-1.66%) | 1,270,427 |
20 Aug 2003 | CNY | 3.2065 | 3.2086 | 3.1874 | 3.2023 | 3.2023 | -0.004 (-0.13%) | 1,106,803 |
19 Aug 2003 | CNY | 3.2044 | 3.2257 | 3.198 | 3.2065 | 3.2065 | +0.002 (+0.07%) | 845,490 |
18 Aug 2003 | CNY | 3.2661 | 3.2661 | 3.1916 | 3.2044 | 3.2044 | -0.057 (-1.76%) | 1,514,711 |
15 Aug 2003 | CNY | 3.2597 | 3.2746 | 3.2235 | 3.2618 | 3.2618 | +0.002 (+0.06%) | 1,372,768 |
14 Aug 2003 | CNY | 3.249 | 3.3277 | 3.2108 | 3.2597 | 3.2597 | +0.015 (+0.46%) | 2,537,925 |
13 Aug 2003 | CNY | 3.3256 | 3.3639 | 3.232 | 3.2448 | 3.2448 | -0.081 (-2.43%) | 1,611,065 |
12 Aug 2003 | CNY | 3.3596 | 3.3596 | 3.3107 | 3.3256 | 3.3256 | -0.043 (-1.26%) | 2,353,275 |
11 Aug 2003 | CNY | 3.2576 | 3.4149 | 3.1895 | 3.3681 | 3.3681 | +0.104 (+3.19%) | 4,656,360 |
8 Aug 2003 | CNY | 3.3617 | 3.3617 | 3.2533 | 3.2639 | 3.2639 | -0.098 (-2.91%) | 2,252,510 |
7 Aug 2003 | CNY | 3.3766 | 3.3915 | 3.3384 | 3.3617 | 3.3617 | -0.015 (-0.44%) | 2,045,360 |
6 Aug 2003 | CNY | 3.3724 | 3.3958 | 3.3256 | 3.3766 | 3.3766 | +0.004 (+0.12%) | 2,200,820 |
5 Aug 2003 | CNY | 3.4021 | 3.417 | 3.3447 | 3.3724 | 3.3724 | -0.032 (-0.94%) | 3,174,616 |
4 Aug 2003 | CNY | 3.4 | 3.4277 | 3.3745 | 3.4043 | 3.4043 | +0.004 (+0.13%) | 4,003,553 |