Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2003 | CNY | 6.48 | 6.528 | 6.248 | 6.28 | 6.28 | -0.136 (-2.12%) | 356,332 |
12 Jun 2003 | CNY | 6.16 | 6.416 | 6.16 | 6.416 | 6.416 | +0.304 (+4.97%) | 347,270 |
11 Jun 2003 | CNY | 6.032 | 6.136 | 6.032 | 6.112 | 6.112 | +0.08 (+1.33%) | 76,625 |
10 Jun 2003 | CNY | 5.888 | 6.032 | 5.888 | 6.032 | 6.032 | +0.072 (+1.21%) | 94,865 |
9 Jun 2003 | CNY | 5.984 | 6.032 | 5.888 | 5.96 | 5.96 | -0.056 (-0.93%) | 161,960 |
6 Jun 2003 | CNY | 6.136 | 6.168 | 6 | 6.016 | 6.016 | -0.136 (-2.21%) | 185,570 |
5 Jun 2003 | CNY | 6.128 | 6.24 | 6.016 | 6.152 | 6.152 | +0.024 (+0.39%) | 219,218 |
4 Jun 2003 | CNY | 6.4 | 6.4 | 6.128 | 6.128 | 6.128 | -0.32 (-4.96%) | 527,586 |
3 Jun 2003 | CNY | 6.52 | 6.6 | 6.448 | 6.448 | 6.448 | -0.072 (-1.10%) | 474,446 |
2 Jun 2003 | CNY | 6.288 | 6.544 | 6.288 | 6.52 | 6.52 | +0.184 (+2.90%) | 291,756 |
30 May 2003 | CNY | 6.4 | 6.48 | 6.16 | 6.336 | 6.336 | -0.104 (-1.61%) | 322,013 |
29 May 2003 | CNY | 6.44 | 6.616 | 6.168 | 6.44 | 6.44 | +0.136 (+2.16%) | 1,338,043 |
28 May 2003 | CNY | 6.04 | 6.304 | 5.992 | 6.304 | 6.304 | +0.304 (+5.07%) | 351,630 |
27 May 2003 | CNY | 5.792 | 6 | 5.776 | 6 | 6 | +0.208 (+3.59%) | 230,063 |
26 May 2003 | CNY | 5.784 | 5.896 | 5.728 | 5.792 | 5.792 | +0.008 (+0.14%) | 134,761 |
23 May 2003 | CNY | 5.88 | 5.88 | 5.688 | 5.784 | 5.784 | -0.096 (-1.63%) | 244,020 |
22 May 2003 | CNY | 5.848 | 6.072 | 5.848 | 5.88 | 5.88 | -0.072 (-1.21%) | 105,258 |
21 May 2003 | CNY | 5.848 | 5.968 | 5.824 | 5.952 | 5.952 | +0.104 (+1.78%) | 155,325 |
20 May 2003 | CNY | 5.968 | 6.032 | 5.848 | 5.848 | 5.848 | -0.12 (-2.01%) | 220,916 |
19 May 2003 | CNY | 5.84 | 6.04 | 5.792 | 5.968 | 5.968 | +0.168 (+2.90%) | 253,112 |
16 May 2003 | CNY | 5.76 | 5.84 | 5.72 | 5.8 | 5.8 | -0.008 (-0.14%) | 140,206 |
15 May 2003 | CNY | 5.584 | 5.824 | 5.584 | 5.808 | 5.808 | +0.168 (+2.98%) | 240,808 |
14 May 2003 | CNY | 5.424 | 5.712 | 5.376 | 5.64 | 5.64 | +0.176 (+3.22%) | 309,697 |
13 May 2003 | CNY | 5.68 | 5.68 | 5.448 | 5.464 | 5.464 | -0.272 (-4.74%) | 490,870 |
12 May 2003 | CNY | 5.8 | 6 | 5.736 | 5.736 | 5.736 | -0.304 (-5.03%) | 412,862 |
30 Apr 2003 | CNY | 6.304 | 6.384 | 6 | 6.04 | 6.04 | -0.216 (-3.45%) | 447,032 |
29 Apr 2003 | CNY | 6.136 | 6.44 | 5.952 | 6.256 | 6.256 | +0.04 (+0.64%) | 538,157 |
28 Apr 2003 | CNY | 6.248 | 6.4 | 6.216 | 6.216 | 6.216 | -0.328 (-5.01%) | 566,363 |
25 Apr 2003 | CNY | 6.544 | 6.68 | 6.544 | 6.544 | 6.544 | -0.344 (-4.99%) | 603,250 |
24 Apr 2003 | CNY | 6.944 | 7.088 | 6.88 | 6.888 | 6.888 | -0.08 (-1.15%) | 212,600 |