Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2003 | CNY | 5.74 | 5.78 | 5.68 | 5.77 | 5.77 | +0.01 (+0.17%) | 1,462,854 |
28 Aug 2003 | CNY | 5.8 | 5.84 | 5.73 | 5.76 | 5.76 | -0.01 (-0.17%) | 1,505,723 |
27 Aug 2003 | CNY | 5.75 | 5.81 | 5.72 | 5.77 | 5.77 | +0.03 (+0.52%) | 1,040,510 |
26 Aug 2003 | CNY | 5.61 | 5.81 | 5.6 | 5.74 | 5.74 | +0.04 (+0.70%) | 1,320,382 |
25 Aug 2003 | CNY | 5.68 | 5.72 | 5.63 | 5.7 | 5.7 | -0.07 (-1.21%) | 1,791,896 |
22 Aug 2003 | CNY | 5.77 | 5.83 | 5.76 | 5.77 | 5.77 | 0.0 (0.0%) | 875,840 |
21 Aug 2003 | CNY | 5.7 | 5.82 | 5.69 | 5.77 | 5.77 | +0.08 (+1.41%) | 1,905,892 |
20 Aug 2003 | CNY | 5.75 | 5.75 | 5.67 | 5.69 | 5.69 | -0.05 (-0.87%) | 1,924,850 |
19 Aug 2003 | CNY | 5.69 | 5.81 | 5.69 | 5.74 | 5.74 | +0.04 (+0.70%) | 1,436,044 |
18 Aug 2003 | CNY | 5.73 | 5.74 | 5.66 | 5.7 | 5.7 | -0.04 (-0.70%) | 2,075,172 |
15 Aug 2003 | CNY | 5.75 | 5.78 | 5.71 | 5.74 | 5.74 | -0.01 (-0.17%) | 2,200,026 |
14 Aug 2003 | CNY | 5.83 | 5.86 | 5.73 | 5.75 | 5.75 | -0.09 (-1.54%) | 3,225,833 |
13 Aug 2003 | CNY | 5.94 | 5.94 | 5.83 | 5.84 | 5.84 | -0.05 (-0.85%) | 962,700 |
12 Aug 2003 | CNY | 5.86 | 5.92 | 5.85 | 5.89 | 5.89 | +0.04 (+0.68%) | 1,161,196 |
11 Aug 2003 | CNY | 5.82 | 5.88 | 5.8 | 5.85 | 5.85 | -0.01 (-0.17%) | 1,787,156 |
8 Aug 2003 | CNY | 5.91 | 5.96 | 5.84 | 5.86 | 5.86 | -0.06 (-1.01%) | 2,550,044 |
7 Aug 2003 | CNY | 5.9 | 6.04 | 5.9 | 5.92 | 5.92 | -0.01 (-0.17%) | 2,176,545 |
6 Aug 2003 | CNY | 6.02 | 6.03 | 5.91 | 5.93 | 5.93 | -0.09 (-1.50%) | 2,737,736 |
5 Aug 2003 | CNY | 6.05 | 6.08 | 6 | 6.02 | 6.02 | -0.03 (-0.50%) | 3,848,034 |
4 Aug 2003 | CNY | 5.91 | 6.07 | 5.86 | 6.05 | 6.05 | +0.14 (+2.37%) | 5,353,316 |
1 Aug 2003 | CNY | 5.92 | 5.95 | 5.83 | 5.91 | 5.91 | -0.02 (-0.34%) | 2,123,994 |
31 Jul 2003 | CNY | 5.94 | 5.99 | 5.91 | 5.93 | 5.93 | -0.01 (-0.17%) | 1,974,295 |
30 Jul 2003 | CNY | 5.94 | 5.99 | 5.88 | 5.94 | 5.94 | 0.0 (0.0%) | 1,784,748 |
29 Jul 2003 | CNY | 5.86 | 5.97 | 5.85 | 5.94 | 5.94 | +0.06 (+1.02%) | 2,793,365 |
28 Jul 2003 | CNY | 5.81 | 5.91 | 5.78 | 5.88 | 5.88 | +0.03 (+0.51%) | 2,829,866 |
25 Jul 2003 | CNY | 5.98 | 6.03 | 5.84 | 5.85 | 5.85 | -0.14 (-2.34%) | 5,684,921 |
24 Jul 2003 | CNY | 6.06 | 6.06 | 5.98 | 5.99 | 5.99 | -0.07 (-1.16%) | 3,099,333 |
23 Jul 2003 | CNY | 6.12 | 6.14 | 6.03 | 6.06 | 6.06 | -0.03 (-0.49%) | 4,358,501 |
22 Jul 2003 | CNY | 6.18 | 6.28 | 5.98 | 6.09 | 6.09 | +0.07 (+1.16%) | 8,856,665 |
21 Jul 2003 | CNY | 5.86 | 6.06 | 5.82 | 6.02 | 6.02 | +0.13 (+2.21%) | 10,172,618 |