Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | CNY | 3.8731 | 3.9328 | 3.8657 | 3.9254 | 3.9254 | +0.052 (+1.35%) | 569,951 |
9 Jul 2003 | CNY | 3.9254 | 3.9254 | 3.8582 | 3.8731 | 3.8731 | -0.052 (-1.33%) | 256,603 |
8 Jul 2003 | CNY | 3.9179 | 3.9328 | 3.8731 | 3.9254 | 3.9254 | +0.03 (+0.77%) | 191,290 |
7 Jul 2003 | CNY | 3.8806 | 3.903 | 3.8508 | 3.8955 | 3.8955 | +0.007 (+0.19%) | 168,480 |
4 Jul 2003 | CNY | 3.903 | 3.903 | 3.8731 | 3.8881 | 3.8881 | -0.015 (-0.38%) | 124,807 |
3 Jul 2003 | CNY | 3.9179 | 3.9179 | 3.8881 | 3.903 | 3.903 | -0.015 (-0.38%) | 147,398 |
2 Jul 2003 | CNY | 3.8433 | 3.9254 | 3.8433 | 3.9179 | 3.9179 | +0.052 (+1.35%) | 297,742 |
1 Jul 2003 | CNY | 3.8657 | 3.9105 | 3.8657 | 3.8657 | 3.8657 | -0.007 (-0.19%) | 253,260 |
30 Jun 2003 | CNY | 3.8657 | 3.9179 | 3.8657 | 3.8731 | 3.8731 | -0.052 (-1.33%) | 224,610 |
27 Jun 2003 | CNY | 3.9702 | 4.0075 | 3.9179 | 3.9254 | 3.9254 | -0.052 (-1.31%) | 233,964 |
26 Jun 2003 | CNY | 3.9627 | 3.9925 | 3.9179 | 3.9776 | 3.9776 | 0.0 (0.0%) | 376,334 |
25 Jun 2003 | CNY | 3.9925 | 4.0299 | 3.9776 | 3.9776 | 3.9776 | -0.015 (-0.37%) | 200,196 |
24 Jun 2003 | CNY | 3.9776 | 4.0224 | 3.9702 | 3.9925 | 3.9925 | 0.0 (0.0%) | 185,860 |
23 Jun 2003 | CNY | 4.0299 | 4.0299 | 3.9776 | 3.9925 | 3.9925 | -0.045 (-1.11%) | 249,607 |
20 Jun 2003 | CNY | 4.0522 | 4.1045 | 4.0224 | 4.0373 | 4.0373 | -0.03 (-0.74%) | 386,841 |
19 Jun 2003 | CNY | 4.1119 | 4.1119 | 4.0299 | 4.0672 | 4.0672 | -0.045 (-1.09%) | 380,019 |
18 Jun 2003 | CNY | 4.1418 | 4.1567 | 4.1045 | 4.1119 | 4.1119 | -0.007 (-0.18%) | 297,098 |
17 Jun 2003 | CNY | 4.1418 | 4.1493 | 4.097 | 4.1194 | 4.1194 | -0.037 (-0.90%) | 356,611 |
16 Jun 2003 | CNY | 4.1343 | 4.1567 | 4.097 | 4.1567 | 4.1567 | +0.03 (+0.72%) | 341,992 |
13 Jun 2003 | CNY | 4.1194 | 4.1567 | 4.0821 | 4.1269 | 4.1269 | +0.015 (+0.36%) | 447,121 |
12 Jun 2003 | CNY | 4.1642 | 4.1642 | 4.0821 | 4.1119 | 4.1119 | -0.052 (-1.26%) | 521,854 |
11 Jun 2003 | CNY | 4.097 | 4.1642 | 4.097 | 4.1642 | 4.1642 | +0.045 (+1.09%) | 785,684 |
10 Jun 2003 | CNY | 4.1194 | 4.1567 | 4.0821 | 4.1194 | 4.1194 | -0.015 (-0.36%) | 481,315 |
9 Jun 2003 | CNY | 4.2537 | 4.2687 | 4.1269 | 4.1343 | 4.1343 | -0.104 (-2.47%) | 898,001 |
6 Jun 2003 | CNY | 4.2164 | 4.2761 | 4.1567 | 4.2388 | 4.2388 | +0.037 (+0.89%) | 3,235,474 |
5 Jun 2003 | CNY | 4.1791 | 4.2239 | 4.1119 | 4.2015 | 4.2015 | +0.06 (+1.44%) | 1,609,476 |
4 Jun 2003 | CNY | 4.1791 | 4.1791 | 4.0448 | 4.1418 | 4.1418 | 0.0 (0.0%) | 654,749 |
3 Jun 2003 | CNY | 4.2164 | 4.2164 | 4.1119 | 4.1418 | 4.1418 | -0.075 (-1.77%) | 733,620 |
2 Jun 2003 | CNY | 4.194 | 4.2537 | 4.1418 | 4.2164 | 4.2164 | +0.037 (+0.89%) | 685,343 |
30 May 2003 | CNY | 4.1045 | 4.194 | 4.097 | 4.1791 | 4.1791 | +0.082 (+2.00%) | 1,335,335 |