Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2003 | CNY | 3.5661 | 3.57 | 3.499 | 3.5621 | 3.5621 | +0.016 (+0.44%) | 1,557,681 |
18 Aug 2003 | CNY | 3.5582 | 3.574 | 3.499 | 3.5464 | 3.5464 | -0.032 (-0.88%) | 1,918,257 |
15 Aug 2003 | CNY | 3.5306 | 3.5819 | 3.3807 | 3.5779 | 3.5779 | +0.047 (+1.34%) | 6,099,889 |
14 Aug 2003 | CNY | 3.5582 | 3.5897 | 3.5266 | 3.5306 | 3.5306 | -0.047 (-1.32%) | 2,346,548 |
13 Aug 2003 | CNY | 3.6292 | 3.6292 | 3.5503 | 3.5779 | 3.5779 | -0.035 (-0.98%) | 1,732,844 |
12 Aug 2003 | CNY | 3.6371 | 3.6529 | 3.5937 | 3.6134 | 3.6134 | -0.012 (-0.33%) | 1,314,945 |
11 Aug 2003 | CNY | 3.5779 | 3.6292 | 3.5227 | 3.6253 | 3.6253 | +0.055 (+1.55%) | 1,354,633 |
8 Aug 2003 | CNY | 3.5897 | 3.6095 | 3.5621 | 3.57 | 3.57 | -0.028 (-0.77%) | 1,414,583 |
7 Aug 2003 | CNY | 3.6292 | 3.6292 | 3.5897 | 3.5976 | 3.5976 | -0.012 (-0.33%) | 1,241,797 |
6 Aug 2003 | CNY | 3.6765 | 3.6765 | 3.6016 | 3.6095 | 3.6095 | -0.043 (-1.19%) | 1,493,622 |
5 Aug 2003 | CNY | 3.6884 | 3.6963 | 3.6292 | 3.6529 | 3.6529 | -0.043 (-1.17%) | 1,627,571 |
4 Aug 2003 | CNY | 3.6608 | 3.7041 | 3.6292 | 3.6963 | 3.6963 | +0.051 (+1.41%) | 1,823,638 |
1 Aug 2003 | CNY | 3.6292 | 3.6647 | 3.6016 | 3.645 | 3.645 | +0.016 (+0.44%) | 1,139,208 |
31 Jul 2003 | CNY | 3.5661 | 3.6489 | 3.5661 | 3.6292 | 3.6292 | +0.02 (+0.55%) | 971,315 |
30 Jul 2003 | CNY | 3.5779 | 3.6174 | 3.5779 | 3.6095 | 3.6095 | +0.032 (+0.88%) | 1,512,013 |
29 Jul 2003 | CNY | 3.6174 | 3.6489 | 3.5503 | 3.5779 | 3.5779 | -0.04 (-1.09%) | 3,557,672 |
28 Jul 2003 | CNY | 3.6489 | 3.6489 | 3.5976 | 3.6174 | 3.6174 | -0.047 (-1.29%) | 1,990,228 |
25 Jul 2003 | CNY | 3.7199 | 3.7396 | 3.6529 | 3.6647 | 3.6647 | -0.047 (-1.27%) | 2,183,342 |
24 Jul 2003 | CNY | 3.787 | 3.7909 | 3.7081 | 3.712 | 3.712 | -0.051 (-1.36%) | 1,118,345 |
23 Jul 2003 | CNY | 3.7278 | 3.7949 | 3.6884 | 3.7633 | 3.7633 | +0.024 (+0.63%) | 2,765,076 |
22 Jul 2003 | CNY | 3.8067 | 3.8659 | 3.6884 | 3.7396 | 3.7396 | -0.055 (-1.46%) | 2,887,463 |
21 Jul 2003 | CNY | 3.7475 | 3.8067 | 3.716 | 3.7949 | 3.7949 | +0.012 (+0.31%) | 3,932,401 |
18 Jul 2003 | CNY | 3.9053 | 3.9053 | 3.783 | 3.783 | 3.783 | -0.13 (-3.33%) | 4,873,448 |
17 Jul 2003 | CNY | 3.8935 | 3.9369 | 3.8304 | 3.9132 | 3.9132 | +0.004 (+0.10%) | 7,804,679 |
16 Jul 2003 | CNY | 3.9724 | 3.9803 | 3.8659 | 3.9093 | 3.9093 | -0.055 (-1.39%) | 5,981,175 |
15 Jul 2003 | CNY | 3.9645 | 4 | 3.9211 | 3.9645 | 3.9645 | +0.008 (+0.20%) | 10,116,495 |
14 Jul 2003 | CNY | 3.9053 | 3.9763 | 3.8896 | 3.9566 | 3.9566 | +0.087 (+2.24%) | 14,137,266 |
11 Jul 2003 | CNY | 3.8777 | 3.9211 | 3.8264 | 3.8698 | 3.8698 | +0.004 (+0.10%) | 8,399,661 |
10 Jul 2003 | CNY | 3.8067 | 3.9053 | 3.7278 | 3.8659 | 3.8659 | +0.067 (+1.77%) | 9,158,620 |
9 Jul 2003 | CNY | 3.787 | 3.8107 | 3.7436 | 3.7988 | 3.7988 | +0.032 (+0.84%) | 6,874,402 |