Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2003 | CNY | 5.528 | 5.576 | 5.456 | 5.464 | 5.464 | -0.128 (-2.29%) | 275,072 |
5 Sep 2003 | CNY | 5.64 | 5.688 | 5.528 | 5.592 | 5.592 | -0.088 (-1.55%) | 138,400 |
4 Sep 2003 | CNY | 5.64 | 5.76 | 5.616 | 5.68 | 5.68 | 0.0 (0.0%) | 116,270 |
3 Sep 2003 | CNY | 5.688 | 5.688 | 5.608 | 5.68 | 5.68 | 0.0 (0.0%) | 132,650 |
2 Sep 2003 | CNY | 5.696 | 5.728 | 5.6 | 5.68 | 5.68 | -0.016 (-0.28%) | 115,762 |
1 Sep 2003 | CNY | 5.664 | 5.728 | 5.544 | 5.696 | 5.696 | +0.096 (+1.71%) | 204,250 |
29 Aug 2003 | CNY | 5.664 | 5.664 | 5.544 | 5.6 | 5.6 | -0.064 (-1.13%) | 203,113 |
28 Aug 2003 | CNY | 5.76 | 5.76 | 5.632 | 5.664 | 5.664 | -0.072 (-1.26%) | 248,205 |
27 Aug 2003 | CNY | 5.8 | 5.84 | 5.712 | 5.736 | 5.736 | -0.08 (-1.38%) | 146,500 |
26 Aug 2003 | CNY | 5.696 | 5.88 | 5.696 | 5.816 | 5.816 | +0.112 (+1.96%) | 91,377 |
25 Aug 2003 | CNY | 5.8 | 5.8 | 5.688 | 5.704 | 5.704 | -0.12 (-2.06%) | 111,566 |
22 Aug 2003 | CNY | 5.88 | 5.96 | 5.816 | 5.824 | 5.824 | -0.064 (-1.09%) | 100,963 |
21 Aug 2003 | CNY | 5.808 | 5.92 | 5.8 | 5.888 | 5.888 | +0.048 (+0.82%) | 57,000 |
20 Aug 2003 | CNY | 5.92 | 6.08 | 5.832 | 5.84 | 5.84 | -0.096 (-1.62%) | 100,816 |
19 Aug 2003 | CNY | 5.984 | 6.184 | 5.92 | 5.936 | 5.936 | -0.048 (-0.80%) | 158,626 |
18 Aug 2003 | CNY | 5.824 | 6 | 5.744 | 5.984 | 5.984 | +0.144 (+2.47%) | 187,061 |
15 Aug 2003 | CNY | 5.688 | 6.032 | 5.688 | 5.84 | 5.84 | +0.056 (+0.97%) | 200,502 |
14 Aug 2003 | CNY | 5.688 | 5.8 | 5.68 | 5.784 | 5.784 | +0.056 (+0.98%) | 86,692 |
13 Aug 2003 | CNY | 5.92 | 5.96 | 5.72 | 5.728 | 5.728 | -0.224 (-3.76%) | 277,691 |
12 Aug 2003 | CNY | 5.84 | 6.184 | 5.84 | 5.952 | 5.952 | +0.016 (+0.27%) | 178,830 |
11 Aug 2003 | CNY | 5.952 | 6.04 | 5.888 | 5.936 | 5.936 | -0.016 (-0.27%) | 250,677 |
8 Aug 2003 | CNY | 5.624 | 5.952 | 5.624 | 5.952 | 5.952 | +0.28 (+4.94%) | 403,783 |
7 Aug 2003 | CNY | 5.624 | 5.744 | 5.624 | 5.672 | 5.672 | -0.008 (-0.14%) | 82,638 |
6 Aug 2003 | CNY | 5.72 | 5.72 | 5.64 | 5.68 | 5.68 | -0.04 (-0.70%) | 105,423 |
5 Aug 2003 | CNY | 5.6 | 5.736 | 5.6 | 5.72 | 5.72 | +0.032 (+0.56%) | 123,688 |
4 Aug 2003 | CNY | 5.52 | 5.688 | 5.52 | 5.688 | 5.688 | +0.12 (+2.16%) | 89,062 |
1 Aug 2003 | CNY | 5.568 | 5.6 | 5.448 | 5.568 | 5.568 | -0.04 (-0.71%) | 111,000 |
31 Jul 2003 | CNY | 5.68 | 5.696 | 5.56 | 5.608 | 5.608 | -0.12 (-2.09%) | 34,776 |
30 Jul 2003 | CNY | 5.72 | 5.752 | 5.664 | 5.728 | 5.728 | +0.008 (+0.14%) | 40,438 |
29 Jul 2003 | CNY | 5.56 | 5.76 | 5.56 | 5.72 | 5.72 | +0.12 (+2.14%) | 74,263 |