Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | CNY | 2.66 | 2.66 | 2.63 | 2.635 | 2.635 | -0.03 (-1.13%) | 693,868 |
14 Jul 2003 | CNY | 2.68 | 2.68 | 2.655 | 2.665 | 2.665 | -0.02 (-0.74%) | 486,908 |
11 Jul 2003 | CNY | 2.725 | 2.73 | 2.675 | 2.685 | 2.685 | -0.035 (-1.29%) | 456,306 |
10 Jul 2003 | CNY | 2.68 | 2.72 | 2.65 | 2.72 | 2.72 | +0.04 (+1.49%) | 765,666 |
9 Jul 2003 | CNY | 2.68 | 2.7 | 2.675 | 2.68 | 2.68 | 0.0 (0.0%) | 227,946 |
8 Jul 2003 | CNY | 2.655 | 2.69 | 2.65 | 2.68 | 2.68 | +0.015 (+0.56%) | 196,138 |
7 Jul 2003 | CNY | 2.675 | 2.675 | 2.65 | 2.665 | 2.665 | -0.01 (-0.37%) | 312,292 |
4 Jul 2003 | CNY | 2.685 | 2.69 | 2.675 | 2.675 | 2.675 | -0.01 (-0.37%) | 247,362 |
3 Jul 2003 | CNY | 2.68 | 2.695 | 2.68 | 2.685 | 2.685 | -0.005 (-0.19%) | 247,942 |
2 Jul 2003 | CNY | 2.66 | 2.7 | 2.66 | 2.69 | 2.69 | +0.015 (+0.56%) | 270,654 |
1 Jul 2003 | CNY | 2.675 | 2.7 | 2.67 | 2.675 | 2.675 | -0.015 (-0.56%) | 283,792 |
30 Jun 2003 | CNY | 2.7 | 2.71 | 2.675 | 2.69 | 2.69 | -0.035 (-1.28%) | 498,696 |
27 Jun 2003 | CNY | 2.75 | 2.765 | 2.715 | 2.725 | 2.725 | -0.06 (-2.15%) | 388,858 |
26 Jun 2003 | CNY | 2.74 | 2.785 | 2.73 | 2.785 | 2.785 | +0.045 (+1.64%) | 598,680 |
25 Jun 2003 | CNY | 2.735 | 2.79 | 2.715 | 2.74 | 2.74 | +0.005 (+0.18%) | 267,940 |
24 Jun 2003 | CNY | 2.735 | 2.75 | 2.73 | 2.735 | 2.735 | 0.0 (0.0%) | 314,084 |
23 Jun 2003 | CNY | 2.755 | 2.76 | 2.65 | 2.735 | 2.735 | -0.02 (-0.73%) | 355,782 |
20 Jun 2003 | CNY | 2.76 | 2.78 | 2.75 | 2.755 | 2.755 | -0.01 (-0.36%) | 415,400 |
19 Jun 2003 | CNY | 2.81 | 2.835 | 2.745 | 2.765 | 2.765 | -0.045 (-1.60%) | 995,294 |
18 Jun 2003 | CNY | 2.835 | 2.845 | 2.81 | 2.81 | 2.81 | -0.025 (-0.88%) | 516,326 |
17 Jun 2003 | CNY | 2.85 | 2.865 | 2.83 | 2.835 | 2.835 | -0.03 (-1.05%) | 441,928 |
16 Jun 2003 | CNY | 2.825 | 2.865 | 2.81 | 2.865 | 2.865 | +0.045 (+1.60%) | 575,826 |
13 Jun 2003 | CNY | 2.83 | 2.83 | 2.805 | 2.82 | 2.82 | +0.015 (+0.53%) | 673,422 |
12 Jun 2003 | CNY | 2.84 | 2.84 | 2.8 | 2.805 | 2.805 | -0.03 (-1.06%) | 574,472 |
11 Jun 2003 | CNY | 2.775 | 2.84 | 2.775 | 2.835 | 2.835 | +0.03 (+1.07%) | 765,880 |
10 Jun 2003 | CNY | 2.825 | 2.825 | 2.79 | 2.805 | 2.805 | 0.0 (0.0%) | 538,836 |
9 Jun 2003 | CNY | 2.855 | 2.88 | 2.795 | 2.805 | 2.805 | -0.095 (-3.28%) | 1,233,198 |
6 Jun 2003 | CNY | 2.915 | 2.97 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 4,914,030 |
5 Jun 2003 | CNY | 2.91 | 2.92 | 2.87 | 2.9 | 2.9 | +0.005 (+0.17%) | 1,914,488 |
4 Jun 2003 | CNY | 2.86 | 2.9 | 2.83 | 2.895 | 2.895 | +0.045 (+1.58%) | 1,837,240 |