Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2003 | CNY | 3.4722 | 3.5411 | 3.3919 | 3.4321 | 3.4321 | -0.069 (-1.97%) | 2,359,486 |
8 Sep 2003 | CNY | 3.4837 | 3.5411 | 3.4435 | 3.5009 | 3.5009 | +0.017 (+0.49%) | 2,748,770 |
5 Sep 2003 | CNY | 3.5526 | 3.5583 | 3.4722 | 3.4837 | 3.4837 | -0.109 (-3.04%) | 6,153,684 |
4 Sep 2003 | CNY | 3.6444 | 3.7075 | 3.5411 | 3.5928 | 3.5928 | -0.011 (-0.32%) | 19,450,986 |
3 Sep 2003 | CNY | 3.2714 | 3.6042 | 3.2714 | 3.6042 | 3.6042 | +0.327 (+9.98%) | 8,718,338 |
2 Sep 2003 | CNY | 3.2886 | 3.3058 | 3.2369 | 3.2771 | 3.2771 | 0.0 (0.0%) | 1,184,427 |
1 Sep 2003 | CNY | 3.2197 | 3.2771 | 3.1853 | 3.2771 | 3.2771 | +0.08 (+2.52%) | 998,757 |
29 Aug 2003 | CNY | 3.168 | 3.2082 | 3.1566 | 3.1967 | 3.1967 | -0.006 (-0.18%) | 909,538 |
28 Aug 2003 | CNY | 3.2886 | 3.2943 | 3.191 | 3.2025 | 3.2025 | -0.086 (-2.62%) | 714,080 |
27 Aug 2003 | CNY | 3.2197 | 3.2943 | 3.1738 | 3.2886 | 3.2886 | +0.063 (+1.96%) | 1,574,950 |
26 Aug 2003 | CNY | 3.2771 | 3.2771 | 3.1738 | 3.2254 | 3.2254 | -0.046 (-1.41%) | 782,123 |
25 Aug 2003 | CNY | 3.3345 | 3.3402 | 3.2714 | 3.2714 | 3.2714 | -0.063 (-1.89%) | 655,891 |
22 Aug 2003 | CNY | 3.3345 | 3.3574 | 3.3173 | 3.3345 | 3.3345 | 0.0 (0.0%) | 467,766 |
21 Aug 2003 | CNY | 3.3747 | 3.3804 | 3.3287 | 3.3345 | 3.3345 | -0.029 (-0.85%) | 656,299 |
20 Aug 2003 | CNY | 3.4034 | 3.4034 | 3.346 | 3.3632 | 3.3632 | -0.034 (-1.01%) | 573,378 |
19 Aug 2003 | CNY | 3.3861 | 3.4206 | 3.3861 | 3.3976 | 3.3976 | +0.011 (+0.34%) | 301,325 |
18 Aug 2003 | CNY | 3.4148 | 3.4263 | 3.3861 | 3.3861 | 3.3861 | -0.006 (-0.17%) | 378,311 |
15 Aug 2003 | CNY | 3.4148 | 3.4378 | 3.3747 | 3.3919 | 3.3919 | -0.023 (-0.67%) | 790,699 |
14 Aug 2003 | CNY | 3.4435 | 3.4665 | 3.3919 | 3.4148 | 3.4148 | -0.029 (-0.83%) | 571,221 |
13 Aug 2003 | CNY | 3.478 | 3.4952 | 3.4378 | 3.4435 | 3.4435 | -0.017 (-0.50%) | 586,666 |
12 Aug 2003 | CNY | 3.4722 | 3.4894 | 3.4378 | 3.4607 | 3.4607 | -0.006 (-0.17%) | 406,679 |
11 Aug 2003 | CNY | 3.4148 | 3.478 | 3.3976 | 3.4665 | 3.4665 | +0.046 (+1.34%) | 456,583 |
8 Aug 2003 | CNY | 3.478 | 3.4894 | 3.4148 | 3.4206 | 3.4206 | -0.057 (-1.65%) | 914,976 |
7 Aug 2003 | CNY | 3.4722 | 3.5181 | 3.4722 | 3.478 | 3.478 | -0.023 (-0.65%) | 537,530 |
6 Aug 2003 | CNY | 3.5067 | 3.5296 | 3.4665 | 3.5009 | 3.5009 | 0.0 (0.0%) | 709,189 |
5 Aug 2003 | CNY | 3.5468 | 3.5526 | 3.4952 | 3.5009 | 3.5009 | -0.006 (-0.17%) | 883,903 |
4 Aug 2003 | CNY | 3.3976 | 3.5239 | 3.3919 | 3.5067 | 3.5067 | +0.103 (+3.04%) | 1,704,440 |
1 Aug 2003 | CNY | 3.4435 | 3.4435 | 3.3861 | 3.4034 | 3.4034 | -0.04 (-1.16%) | 566,762 |
31 Jul 2003 | CNY | 3.4378 | 3.4607 | 3.4206 | 3.4435 | 3.4435 | +0.023 (+0.67%) | 597,786 |
30 Jul 2003 | CNY | 3.3861 | 3.4206 | 3.3747 | 3.4206 | 3.4206 | +0.029 (+0.85%) | 850,977 |