Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2003 | CNY | 2.544 | 2.56 | 2.504 | 2.552 | 2.552 | -0.012 (-0.47%) | 1,580,990 |
2 Jul 2003 | CNY | 2.592 | 2.62 | 2.408 | 2.564 | 2.564 | -0.028 (-1.08%) | 3,165,900 |
1 Jul 2003 | CNY | 2.716 | 2.772 | 2.584 | 2.592 | 2.592 | -0.124 (-4.57%) | 2,095,475 |
30 Jun 2003 | CNY | 2.784 | 2.8 | 2.712 | 2.716 | 2.716 | -0.076 (-2.72%) | 1,278,720 |
27 Jun 2003 | CNY | 2.84 | 2.84 | 2.788 | 2.792 | 2.792 | -0.052 (-1.83%) | 801,000 |
26 Jun 2003 | CNY | 2.82 | 2.86 | 2.784 | 2.844 | 2.844 | +0.02 (+0.71%) | 1,027,150 |
25 Jun 2003 | CNY | 2.848 | 2.864 | 2.816 | 2.824 | 2.824 | -0.028 (-0.98%) | 645,100 |
24 Jun 2003 | CNY | 2.828 | 2.868 | 2.828 | 2.852 | 2.852 | +0.024 (+0.85%) | 597,002 |
23 Jun 2003 | CNY | 2.872 | 2.876 | 2.816 | 2.828 | 2.828 | -0.04 (-1.39%) | 1,108,687 |
20 Jun 2003 | CNY | 2.872 | 2.888 | 2.856 | 2.868 | 2.868 | -0.02 (-0.69%) | 934,622 |
19 Jun 2003 | CNY | 2.972 | 2.972 | 2.864 | 2.888 | 2.888 | -0.06 (-2.04%) | 1,425,445 |
18 Jun 2003 | CNY | 2.952 | 2.992 | 2.94 | 2.948 | 2.948 | 0.0 (0.0%) | 709,500 |
17 Jun 2003 | CNY | 2.944 | 2.964 | 2.928 | 2.948 | 2.948 | +0.004 (+0.14%) | 615,602 |
16 Jun 2003 | CNY | 2.988 | 2.988 | 2.92 | 2.944 | 2.944 | -0.02 (-0.67%) | 1,016,275 |
13 Jun 2003 | CNY | 2.98 | 2.992 | 2.944 | 2.964 | 2.964 | -0.016 (-0.54%) | 1,062,527 |
12 Jun 2003 | CNY | 3 | 3 | 2.92 | 2.98 | 2.98 | -0.008 (-0.27%) | 1,352,997 |
11 Jun 2003 | CNY | 2.944 | 2.992 | 2.916 | 2.988 | 2.988 | +0.044 (+1.49%) | 1,364,962 |
10 Jun 2003 | CNY | 2.932 | 2.96 | 2.92 | 2.944 | 2.944 | +0.012 (+0.41%) | 826,442 |
9 Jun 2003 | CNY | 2.96 | 2.96 | 2.92 | 2.932 | 2.932 | -0.036 (-1.21%) | 1,606,225 |
6 Jun 2003 | CNY | 3.008 | 3.02 | 2.96 | 2.968 | 2.968 | -0.048 (-1.59%) | 1,692,372 |
5 Jun 2003 | CNY | 3.06 | 3.112 | 3.008 | 3.016 | 3.016 | -0.048 (-1.57%) | 1,320,575 |
4 Jun 2003 | CNY | 3.08 | 3.08 | 3 | 3.064 | 3.064 | -0.008 (-0.26%) | 1,552,275 |
3 Jun 2003 | CNY | 3.18 | 3.18 | 3.064 | 3.072 | 3.072 | -0.088 (-2.78%) | 1,695,795 |
2 Jun 2003 | CNY | 3.12 | 3.192 | 3.116 | 3.16 | 3.16 | +0.052 (+1.67%) | 4,233,350 |
30 May 2003 | CNY | 3.072 | 3.124 | 3.036 | 3.108 | 3.108 | +0.044 (+1.44%) | 3,586,372 |
29 May 2003 | CNY | 3.024 | 3.068 | 2.968 | 3.064 | 3.064 | +0.028 (+0.92%) | 2,127,880 |
28 May 2003 | CNY | 3.06 | 3.128 | 3.024 | 3.036 | 3.036 | -0.024 (-0.78%) | 2,982,207 |
27 May 2003 | CNY | 2.988 | 3.06 | 2.96 | 3.06 | 3.06 | +0.072 (+2.41%) | 2,605,002 |
26 May 2003 | CNY | 2.992 | 3.024 | 2.96 | 2.988 | 2.988 | -0.012 (-0.40%) | 2,613,260 |
23 May 2003 | CNY | 3.048 | 3.068 | 2.984 | 3 | 3 | -0.02 (-0.66%) | 3,285,670 |