Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2003 | CNY | 1.1023 | 1.1085 | 1.0883 | 1.107 | 1.107 | +0.006 (+0.57%) | 2,461,115 |
31 Jul 2003 | CNY | 1.1007 | 1.1054 | 1.0899 | 1.1007 | 1.1007 | -0.005 (-0.43%) | 1,524,249 |
30 Jul 2003 | CNY | 1.1085 | 1.1085 | 1.093 | 1.1054 | 1.1054 | -0.003 (-0.28%) | 777,629 |
29 Jul 2003 | CNY | 1.0992 | 1.1116 | 1.0899 | 1.1085 | 1.1085 | +0.002 (+0.14%) | 684,487 |
28 Jul 2003 | CNY | 1.093 | 1.107 | 1.0883 | 1.107 | 1.107 | +0.016 (+1.43%) | 964,716 |
25 Jul 2003 | CNY | 1.1007 | 1.1116 | 1.0883 | 1.0914 | 1.0914 | -0.009 (-0.84%) | 1,726,336 |
24 Jul 2003 | CNY | 1.1039 | 1.1085 | 1.0961 | 1.1007 | 1.1007 | -0.013 (-1.12%) | 1,125,085 |
23 Jul 2003 | CNY | 1.107 | 1.1163 | 1.1007 | 1.1132 | 1.1132 | +0.005 (+0.42%) | 1,205,106 |
22 Jul 2003 | CNY | 1.0976 | 1.1147 | 1.0976 | 1.1085 | 1.1085 | +0.012 (+1.13%) | 1,139,094 |
21 Jul 2003 | CNY | 1.0883 | 1.1054 | 1.0883 | 1.0961 | 1.0961 | -0.011 (-0.98%) | 2,053,603 |
18 Jul 2003 | CNY | 1.1287 | 1.1365 | 1.1039 | 1.107 | 1.107 | -0.022 (-1.92%) | 2,054,381 |
17 Jul 2003 | CNY | 1.135 | 1.1396 | 1.1287 | 1.1287 | 1.1287 | -0.008 (-0.69%) | 2,033,799 |
16 Jul 2003 | CNY | 1.1427 | 1.1474 | 1.1272 | 1.1365 | 1.1365 | -0.006 (-0.54%) | 1,742,731 |
15 Jul 2003 | CNY | 1.1676 | 1.1692 | 1.1334 | 1.1427 | 1.1427 | -0.023 (-2.00%) | 2,790,711 |
14 Jul 2003 | CNY | 1.1707 | 1.1847 | 1.1598 | 1.166 | 1.166 | +0.011 (+0.93%) | 8,307,208 |
11 Jul 2003 | CNY | 1.1567 | 1.1583 | 1.1365 | 1.1552 | 1.1552 | +0.008 (+0.68%) | 2,457,533 |
10 Jul 2003 | CNY | 1.1365 | 1.1474 | 1.1287 | 1.1474 | 1.1474 | +0.012 (+1.09%) | 2,576,435 |
9 Jul 2003 | CNY | 1.1474 | 1.1489 | 1.135 | 1.135 | 1.135 | -0.012 (-1.08%) | 1,477,431 |
8 Jul 2003 | CNY | 1.1287 | 1.1489 | 1.1272 | 1.1474 | 1.1474 | +0.019 (+1.66%) | 1,823,543 |
7 Jul 2003 | CNY | 1.1163 | 1.1318 | 1.1163 | 1.1287 | 1.1287 | +0.011 (+0.97%) | 826,544 |
4 Jul 2003 | CNY | 1.1225 | 1.1272 | 1.1132 | 1.1179 | 1.1179 | -0.006 (-0.55%) | 1,177,892 |
3 Jul 2003 | CNY | 1.1039 | 1.1241 | 1.1039 | 1.1241 | 1.1241 | +0.02 (+1.83%) | 1,543,680 |
2 Jul 2003 | CNY | 1.1039 | 1.1116 | 1.0976 | 1.1039 | 1.1039 | +0.002 (+0.15%) | 1,315,396 |
1 Jul 2003 | CNY | 1.1101 | 1.1194 | 1.1007 | 1.1023 | 1.1023 | -0.006 (-0.56%) | 895,129 |
30 Jun 2003 | CNY | 1.1007 | 1.1163 | 1.1007 | 1.1085 | 1.1085 | -0.002 (-0.14%) | 563,604 |
27 Jun 2003 | CNY | 1.1272 | 1.1272 | 1.1085 | 1.1101 | 1.1101 | -0.017 (-1.52%) | 839,698 |
26 Jun 2003 | CNY | 1.1116 | 1.1318 | 1.107 | 1.1272 | 1.1272 | +0.011 (+0.98%) | 1,527,652 |
25 Jun 2003 | CNY | 1.121 | 1.1287 | 1.1116 | 1.1163 | 1.1163 | -0.005 (-0.42%) | 692,083 |
24 Jun 2003 | CNY | 1.1287 | 1.1287 | 1.1116 | 1.121 | 1.121 | 0.0 (0.0%) | 691,086 |
23 Jun 2003 | CNY | 1.1272 | 1.1287 | 1.1085 | 1.121 | 1.121 | -0.005 (-0.41%) | 1,273,581 |