Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2003 | CNY | 0.9979 | 1 | 0.9854 | 0.9875 | 0.9875 | -0.017 (-1.66%) | 1,634,064 |
25 Jul 2003 | CNY | 1.0313 | 1.0313 | 0.9979 | 1.0042 | 1.0042 | -0.029 (-2.82%) | 2,479,728 |
24 Jul 2003 | CNY | 1.0479 | 1.0479 | 1.0313 | 1.0333 | 1.0333 | -0.015 (-1.39%) | 1,611,168 |
23 Jul 2003 | CNY | 1.0542 | 1.0583 | 1.0417 | 1.0479 | 1.0479 | -0.006 (-0.60%) | 1,363,190 |
22 Jul 2003 | CNY | 1.0417 | 1.0604 | 1.0417 | 1.0542 | 1.0542 | +0.015 (+1.40%) | 1,346,976 |
21 Jul 2003 | CNY | 1.05 | 1.0604 | 1.0396 | 1.0396 | 1.0396 | -0.021 (-1.96%) | 2,355,648 |
18 Jul 2003 | CNY | 1.0896 | 1.0938 | 1.0542 | 1.0604 | 1.0604 | -0.029 (-2.68%) | 2,329,152 |
17 Jul 2003 | CNY | 1.0875 | 1.0917 | 1.0854 | 1.0896 | 1.0896 | +0.002 (+0.19%) | 2,161,430 |
16 Jul 2003 | CNY | 1.0896 | 1.0938 | 1.0833 | 1.0875 | 1.0875 | -0.006 (-0.58%) | 1,066,272 |
15 Jul 2003 | CNY | 1.0896 | 1.0979 | 1.0833 | 1.0938 | 1.0938 | +0.004 (+0.39%) | 1,607,520 |
14 Jul 2003 | CNY | 1.1021 | 1.1042 | 1.0833 | 1.0896 | 1.0896 | -0.015 (-1.32%) | 1,691,572 |
11 Jul 2003 | CNY | 1.1146 | 1.1146 | 1.1 | 1.1042 | 1.1042 | -0.015 (-1.30%) | 1,751,232 |
10 Jul 2003 | CNY | 1.1063 | 1.1188 | 1.0875 | 1.1188 | 1.1188 | +0.013 (+1.13%) | 2,632,531 |
9 Jul 2003 | CNY | 1.1104 | 1.1417 | 1.1042 | 1.1063 | 1.1063 | -0.006 (-0.56%) | 1,449,360 |
8 Jul 2003 | CNY | 1.0938 | 1.1125 | 1.0854 | 1.1125 | 1.1125 | +0.019 (+1.71%) | 1,852,324 |
7 Jul 2003 | CNY | 1.1104 | 1.1104 | 1.0938 | 1.0938 | 1.0938 | -0.021 (-1.87%) | 1,639,200 |
4 Jul 2003 | CNY | 1.0958 | 1.1146 | 1.0917 | 1.1146 | 1.1146 | +0.008 (+0.75%) | 1,570,627 |
3 Jul 2003 | CNY | 1.1083 | 1.1208 | 1.1042 | 1.1063 | 1.1063 | -0.008 (-0.74%) | 1,469,284 |
2 Jul 2003 | CNY | 1.1042 | 1.1188 | 1.0958 | 1.1146 | 1.1146 | +0.013 (+1.13%) | 1,988,404 |
1 Jul 2003 | CNY | 1.0854 | 1.1125 | 1.0833 | 1.1021 | 1.1021 | +0.017 (+1.54%) | 2,940,470 |
30 Jun 2003 | CNY | 1.0833 | 1.1042 | 1.0667 | 1.0854 | 1.0854 | -0.023 (-2.07%) | 3,337,814 |
27 Jun 2003 | CNY | 1.1563 | 1.1813 | 1.0979 | 1.1083 | 1.1083 | -0.087 (-7.32%) | 7,021,075 |
26 Jun 2003 | CNY | 1.1854 | 1.2083 | 1.1667 | 1.1958 | 1.1958 | +0.006 (+0.52%) | 1,874,928 |
25 Jun 2003 | CNY | 1.2083 | 1.2125 | 1.1875 | 1.1896 | 1.1896 | -0.015 (-1.21%) | 1,178,784 |
24 Jun 2003 | CNY | 1.1917 | 1.2083 | 1.1917 | 1.2042 | 1.2042 | +0.004 (+0.35%) | 687,648 |
23 Jun 2003 | CNY | 1.2188 | 1.2188 | 1.1979 | 1.2 | 1.2 | -0.021 (-1.70%) | 1,396,824 |
20 Jun 2003 | CNY | 1.225 | 1.2292 | 1.2167 | 1.2208 | 1.2208 | 0.0 (0.0%) | 1,230,912 |