Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2003 | CNY | 1.7894 | 1.8079 | 1.7824 | 1.8009 | 1.8009 | -0.005 (-0.26%) | 2,789,825 |
8 Aug 2003 | CNY | 1.8333 | 1.8357 | 1.8056 | 1.8056 | 1.8056 | -0.03 (-1.64%) | 1,636,243 |
7 Aug 2003 | CNY | 1.8287 | 1.8634 | 1.8218 | 1.8357 | 1.8357 | +0.016 (+0.90%) | 1,963,046 |
6 Aug 2003 | CNY | 1.8403 | 1.8403 | 1.8102 | 1.8194 | 1.8194 | -0.021 (-1.14%) | 2,218,600 |
5 Aug 2003 | CNY | 1.8542 | 1.8565 | 1.8264 | 1.8403 | 1.8403 | -0.014 (-0.75%) | 2,763,072 |
4 Aug 2003 | CNY | 1.8241 | 1.8565 | 1.7708 | 1.8542 | 1.8542 | +0.025 (+1.39%) | 5,676,419 |
1 Aug 2003 | CNY | 1.8634 | 1.8657 | 1.8056 | 1.8287 | 1.8287 | -0.035 (-1.86%) | 6,241,078 |
31 Jul 2003 | CNY | 1.875 | 1.8866 | 1.8611 | 1.8634 | 1.8634 | -0.012 (-0.62%) | 1,857,466 |
30 Jul 2003 | CNY | 1.875 | 1.8889 | 1.8657 | 1.875 | 1.875 | -0.007 (-0.37%) | 1,453,999 |
29 Jul 2003 | CNY | 1.8704 | 1.8843 | 1.8588 | 1.8819 | 1.8819 | +0.009 (+0.49%) | 1,483,436 |
28 Jul 2003 | CNY | 1.8843 | 1.8843 | 1.8403 | 1.8727 | 1.8727 | -0.023 (-1.22%) | 3,638,355 |
25 Jul 2003 | CNY | 1.919 | 1.9352 | 1.8866 | 1.8958 | 1.8958 | -0.023 (-1.21%) | 3,193,642 |
24 Jul 2003 | CNY | 1.9352 | 1.9352 | 1.9144 | 1.919 | 1.919 | -0.016 (-0.84%) | 2,095,351 |
23 Jul 2003 | CNY | 1.9491 | 1.956 | 1.9074 | 1.9352 | 1.9352 | -0.012 (-0.60%) | 2,611,388 |
22 Jul 2003 | CNY | 1.9444 | 1.9653 | 1.9213 | 1.9468 | 1.9468 | +0.019 (+0.96%) | 2,300,736 |
21 Jul 2003 | CNY | 1.9398 | 1.9491 | 1.9167 | 1.9282 | 1.9282 | -0.025 (-1.31%) | 4,731,190 |
18 Jul 2003 | CNY | 2.037 | 2.037 | 1.9444 | 1.9537 | 1.9537 | -0.083 (-4.09%) | 5,630,601 |
17 Jul 2003 | CNY | 2.0185 | 2.0417 | 2.0139 | 2.037 | 2.037 | +0.014 (+0.68%) | 5,069,580 |
16 Jul 2003 | CNY | 2.037 | 2.0394 | 2.0162 | 2.0232 | 2.0232 | -0.018 (-0.91%) | 3,898,679 |
15 Jul 2003 | CNY | 2.0139 | 2.0787 | 2.0116 | 2.0417 | 2.0417 | +0.051 (+2.56%) | 17,717,499 |
14 Jul 2003 | CNY | 1.9954 | 2.0069 | 1.9653 | 1.9907 | 1.9907 | +0.005 (+0.23%) | 4,144,595 |
11 Jul 2003 | CNY | 1.9907 | 1.9977 | 1.963 | 1.9861 | 1.9861 | -0.012 (-0.58%) | 3,253,158 |
10 Jul 2003 | CNY | 1.9745 | 2.0185 | 1.9583 | 1.9977 | 1.9977 | +0.021 (+1.05%) | 4,934,018 |
9 Jul 2003 | CNY | 1.9444 | 1.9861 | 1.9398 | 1.9769 | 1.9769 | +0.028 (+1.43%) | 3,709,549 |
8 Jul 2003 | CNY | 1.9282 | 1.9491 | 1.9236 | 1.9491 | 1.9491 | +0.021 (+1.08%) | 1,708,776 |
7 Jul 2003 | CNY | 1.9398 | 1.9444 | 1.9144 | 1.9282 | 1.9282 | -0.012 (-0.60%) | 1,788,298 |
4 Jul 2003 | CNY | 1.963 | 1.963 | 1.9259 | 1.9398 | 1.9398 | -0.014 (-0.71%) | 2,654,026 |
2 Jul 2003 | CNY | 1.919 | 1.9583 | 1.9074 | 1.9537 | 1.9537 | +0.035 (+1.81%) | 2,922,708 |
1 Jul 2003 | CNY | 1.9329 | 1.956 | 1.9167 | 1.919 | 1.919 | -0.005 (-0.24%) | 2,380,721 |
30 Jun 2003 | CNY | 1.9491 | 1.9514 | 1.9213 | 1.9236 | 1.9236 | -0.035 (-1.77%) | 3,193,080 |