Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2003 | CNY | 3.7138 | 3.7379 | 3.7017 | 3.7259 | 3.7259 | 0.0 (0.0%) | 449,027 |
10 Sep 2003 | CNY | 3.6957 | 3.7379 | 3.6957 | 3.7259 | 3.7259 | +0.036 (+0.98%) | 471,049 |
9 Sep 2003 | CNY | 3.7017 | 3.7077 | 3.6775 | 3.6896 | 3.6896 | -0.012 (-0.33%) | 376,971 |
8 Sep 2003 | CNY | 3.7319 | 3.7319 | 3.6896 | 3.7017 | 3.7017 | -0.036 (-0.97%) | 433,169 |
5 Sep 2003 | CNY | 3.7983 | 3.7983 | 3.7259 | 3.7379 | 3.7379 | -0.054 (-1.43%) | 633,668 |
4 Sep 2003 | CNY | 3.8587 | 3.8587 | 3.7862 | 3.7923 | 3.7923 | -0.036 (-0.95%) | 650,973 |
3 Sep 2003 | CNY | 3.7923 | 3.8345 | 3.7802 | 3.8285 | 3.8285 | +0.018 (+0.48%) | 1,069,958 |
2 Sep 2003 | CNY | 3.8406 | 3.8768 | 3.8104 | 3.8104 | 3.8104 | 0.0 (0.0%) | 1,535,865 |
1 Sep 2003 | CNY | 3.7259 | 3.8164 | 3.7138 | 3.8104 | 3.8104 | +0.097 (+2.60%) | 1,955,451 |
29 Aug 2003 | CNY | 3.756 | 3.7802 | 3.6775 | 3.7138 | 3.7138 | -0.042 (-1.12%) | 956,452 |
28 Aug 2003 | CNY | 3.7742 | 3.7923 | 3.7259 | 3.756 | 3.756 | -0.048 (-1.27%) | 1,420,020 |
27 Aug 2003 | CNY | 3.744 | 3.8044 | 3.744 | 3.8044 | 3.8044 | +0.06 (+1.61%) | 2,223,378 |
26 Aug 2003 | CNY | 3.7319 | 3.756 | 3.7198 | 3.744 | 3.744 | +0.012 (+0.32%) | 1,751,551 |
25 Aug 2003 | CNY | 3.7198 | 3.7621 | 3.7138 | 3.7319 | 3.7319 | -0.024 (-0.64%) | 1,106,191 |
22 Aug 2003 | CNY | 3.7379 | 3.7621 | 3.7138 | 3.756 | 3.756 | +0.018 (+0.48%) | 2,008,115 |
21 Aug 2003 | CNY | 3.6775 | 3.7379 | 3.6594 | 3.7379 | 3.7379 | +0.06 (+1.64%) | 1,730,475 |
20 Aug 2003 | CNY | 3.744 | 3.75 | 3.6534 | 3.6775 | 3.6775 | -0.072 (-1.93%) | 774,180 |
19 Aug 2003 | CNY | 3.75 | 3.7681 | 3.7198 | 3.75 | 3.75 | 0.0 (0.0%) | 409,694 |
18 Aug 2003 | CNY | 3.75 | 3.7621 | 3.7138 | 3.75 | 3.75 | 0.0 (0.0%) | 583,905 |
15 Aug 2003 | CNY | 3.8225 | 3.8225 | 3.7017 | 3.75 | 3.75 | -0.072 (-1.90%) | 911,129 |
14 Aug 2003 | CNY | 3.8044 | 3.8768 | 3.7923 | 3.8225 | 3.8225 | +0.006 (+0.16%) | 761,677 |
13 Aug 2003 | CNY | 3.8647 | 3.8889 | 3.8164 | 3.8164 | 3.8164 | -0.03 (-0.79%) | 550,785 |
12 Aug 2003 | CNY | 3.7802 | 3.8647 | 3.7802 | 3.8466 | 3.8466 | +0.012 (+0.32%) | 782,460 |
11 Aug 2003 | CNY | 3.7983 | 3.8345 | 3.7983 | 3.8345 | 3.8345 | 0.0 (0.0%) | 444,967 |
8 Aug 2003 | CNY | 3.907 | 3.907 | 3.8285 | 3.8345 | 3.8345 | -0.06 (-1.55%) | 434,037 |
7 Aug 2003 | CNY | 3.8708 | 3.9191 | 3.8527 | 3.8949 | 3.8949 | 0.0 (0.0%) | 669,060 |
6 Aug 2003 | CNY | 3.8647 | 3.907 | 3.8587 | 3.8949 | 3.8949 | +0.006 (+0.15%) | 646,585 |
5 Aug 2003 | CNY | 3.8768 | 3.907 | 3.8647 | 3.8889 | 3.8889 | +0.012 (+0.31%) | 1,017,686 |
4 Aug 2003 | CNY | 3.8044 | 3.8949 | 3.7802 | 3.8768 | 3.8768 | +0.072 (+1.90%) | 856,350 |
1 Aug 2003 | CNY | 3.8466 | 3.8466 | 3.7862 | 3.8044 | 3.8044 | -0.024 (-0.63%) | 608,994 |