Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2003 | CNY | 4.4097 | 4.4097 | 4.3456 | 4.3573 | 4.3573 | -0.052 (-1.19%) | 701,181 |
7 Aug 2003 | CNY | 4.4447 | 4.4738 | 4.3864 | 4.4097 | 4.4097 | -0.052 (-1.17%) | 861,561 |
6 Aug 2003 | CNY | 4.4447 | 4.4913 | 4.398 | 4.4621 | 4.4621 | +0.017 (+0.39%) | 671,769 |
4 Aug 2003 | CNY | 4.3573 | 4.4563 | 4.3281 | 4.4447 | 4.4447 | +0.093 (+2.14%) | 889,740 |
1 Aug 2003 | CNY | 4.398 | 4.398 | 4.3223 | 4.3514 | 4.3514 | -0.047 (-1.06%) | 783,083 |
31 Jul 2003 | CNY | 4.4272 | 4.4272 | 4.3806 | 4.398 | 4.398 | -0.029 (-0.66%) | 473,114 |
30 Jul 2003 | CNY | 4.4272 | 4.4738 | 4.3864 | 4.4272 | 4.4272 | -0.029 (-0.65%) | 365,530 |
29 Jul 2003 | CNY | 4.4272 | 4.4621 | 4.4097 | 4.4563 | 4.4563 | +0.041 (+0.92%) | 399,524 |
28 Jul 2003 | CNY | 4.3806 | 4.4563 | 4.3747 | 4.4155 | 4.4155 | -0.012 (-0.26%) | 525,258 |
25 Jul 2003 | CNY | 4.4738 | 4.5495 | 4.4039 | 4.4272 | 4.4272 | -0.058 (-1.30%) | 1,242,254 |
24 Jul 2003 | CNY | 4.5437 | 4.5728 | 4.4738 | 4.4854 | 4.4854 | -0.047 (-1.03%) | 2,278,063 |
23 Jul 2003 | CNY | 4.4563 | 4.5495 | 4.4155 | 4.532 | 4.532 | +0.076 (+1.70%) | 2,331,937 |
22 Jul 2003 | CNY | 4.4505 | 4.4738 | 4.3456 | 4.4563 | 4.4563 | +0.087 (+2.00%) | 1,370,436 |
21 Jul 2003 | CNY | 4.4621 | 4.4971 | 4.3165 | 4.3689 | 4.3689 | -0.111 (-2.47%) | 2,052,224 |
18 Jul 2003 | CNY | 4.5437 | 4.5961 | 4.4621 | 4.4796 | 4.4796 | -0.082 (-1.79%) | 1,880,700 |
17 Jul 2003 | CNY | 4.5437 | 4.5845 | 4.5204 | 4.5612 | 4.5612 | -0.006 (-0.13%) | 2,564,416 |
16 Jul 2003 | CNY | 4.6019 | 4.6019 | 4.5087 | 4.567 | 4.567 | -0.035 (-0.76%) | 2,560,599 |
15 Jul 2003 | CNY | 4.5728 | 4.6311 | 4.5437 | 4.6019 | 4.6019 | +0.029 (+0.64%) | 946,160 |
14 Jul 2003 | CNY | 4.6019 | 4.6194 | 4.5728 | 4.5728 | 4.5728 | -0.052 (-1.13%) | 878,046 |
11 Jul 2003 | CNY | 4.6718 | 4.7184 | 4.6078 | 4.6252 | 4.6252 | -0.058 (-1.24%) | 1,092,227 |
10 Jul 2003 | CNY | 4.6019 | 4.6893 | 4.5612 | 4.6835 | 4.6835 | +0.082 (+1.77%) | 2,222,317 |
9 Jul 2003 | CNY | 4.7068 | 4.7068 | 4.5845 | 4.6019 | 4.6019 | -0.105 (-2.23%) | 1,758,009 |
8 Jul 2003 | CNY | 4.6602 | 4.7359 | 4.6602 | 4.7068 | 4.7068 | +0.029 (+0.62%) | 1,246,061 |
7 Jul 2003 | CNY | 4.7359 | 4.7359 | 4.6427 | 4.6777 | 4.6777 | -0.052 (-1.11%) | 1,619,985 |
4 Jul 2003 | CNY | 4.7942 | 4.8349 | 4.7126 | 4.7301 | 4.7301 | -0.041 (-0.86%) | 1,864,165 |
3 Jul 2003 | CNY | 4.6777 | 4.7942 | 4.6777 | 4.7709 | 4.7709 | +0.058 (+1.24%) | 6,067,366 |
2 Jul 2003 | CNY | 4.6893 | 4.7126 | 4.532 | 4.7126 | 4.7126 | +0.041 (+0.87%) | 1,956,348 |
1 Jul 2003 | CNY | 4.666 | 4.7417 | 4.6485 | 4.6718 | 4.6718 | +0.023 (+0.50%) | 2,184,025 |
30 Jun 2003 | CNY | 4.7184 | 4.7184 | 4.6194 | 4.6485 | 4.6485 | +0.029 (+0.63%) | 1,787,616 |
27 Jun 2003 | CNY | 4.7184 | 4.765 | 4.6136 | 4.6194 | 4.6194 | -0.099 (-2.10%) | 1,314,284 |