Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2003 | CNY | 4.4333 | 4.4333 | 4.1167 | 4.4033 | 4.4033 | -0.003 (-0.08%) | 433,770 |
2 Jun 2003 | CNY | 4.4167 | 4.4633 | 4.3933 | 4.4067 | 4.4067 | +0.007 (+0.15%) | 265,107 |
30 May 2003 | CNY | 4.38 | 4.4667 | 4.38 | 4.4 | 4.4 | -0.047 (-1.05%) | 372,960 |
29 May 2003 | CNY | 4.3867 | 4.4667 | 4.3667 | 4.4467 | 4.4467 | +0.053 (+1.22%) | 539,700 |
28 May 2003 | CNY | 4.4367 | 4.4533 | 4.3433 | 4.3933 | 4.3933 | -0.04 (-0.90%) | 604,503 |
27 May 2003 | CNY | 4.3367 | 4.4833 | 4.3 | 4.4333 | 4.4333 | +0.077 (+1.76%) | 978,501 |
26 May 2003 | CNY | 4.1667 | 4.3733 | 4.1667 | 4.3567 | 4.3567 | +0.157 (+3.73%) | 1,120,401 |
23 May 2003 | CNY | 4.1667 | 4.2633 | 4.1033 | 4.2 | 4.2 | +0.043 (+1.04%) | 486,297 |
22 May 2003 | CNY | 4.1067 | 4.2267 | 4.1 | 4.1567 | 4.1567 | +0.047 (+1.14%) | 201,270 |
21 May 2003 | CNY | 4.0333 | 4.2333 | 4.0067 | 4.11 | 4.11 | -0.007 (-0.16%) | 258,300 |
20 May 2003 | CNY | 4.1767 | 4.1867 | 4.0833 | 4.1167 | 4.1167 | -0.07 (-1.67%) | 228,393 |
19 May 2003 | CNY | 4.17 | 4.2 | 4.1333 | 4.1867 | 4.1867 | +0.023 (+0.56%) | 330,381 |
16 May 2003 | CNY | 4.25 | 4.25 | 4.16 | 4.1633 | 4.1633 | -0.097 (-2.27%) | 567,903 |
15 May 2003 | CNY | 4.1267 | 4.3733 | 4.1267 | 4.26 | 4.26 | +0.127 (+3.07%) | 789,561 |
14 May 2003 | CNY | 4.0367 | 4.1667 | 4.0333 | 4.1333 | 4.1333 | -0.017 (-0.40%) | 325,077 |
13 May 2003 | CNY | 3.9 | 4.16 | 3.8367 | 4.15 | 4.15 | +0.187 (+4.71%) | 2,079,357 |
12 May 2003 | CNY | 4.1667 | 4.1667 | 3.8333 | 3.9633 | 3.9633 | -0.21 (-5.03%) | 1,048,650 |
30 Apr 2003 | CNY | 4.2667 | 4.3333 | 4.1267 | 4.1733 | 4.1733 | -0.093 (-2.19%) | 804,933 |
29 Apr 2003 | CNY | 4.2733 | 4.3967 | 4.2667 | 4.2667 | 4.2667 | -0.08 (-1.84%) | 480,600 |
28 Apr 2003 | CNY | 4.2033 | 4.36 | 4.2033 | 4.3467 | 4.3467 | +0.073 (+1.72%) | 659,241 |
25 Apr 2003 | CNY | 4.1 | 4.4367 | 4.1 | 4.2733 | 4.2733 | -0.043 (-1.01%) | 625,200 |
24 Apr 2003 | CNY | 4.3667 | 4.4333 | 4.2367 | 4.3167 | 4.3167 | -0.113 (-2.56%) | 1,451,547 |
23 Apr 2003 | CNY | 4.5133 | 4.5933 | 4.4267 | 4.43 | 4.43 | -0.083 (-1.85%) | 693,000 |
22 Apr 2003 | CNY | 4.5 | 4.5667 | 4.4433 | 4.5133 | 4.5133 | -0.067 (-1.46%) | 367,650 |
21 Apr 2003 | CNY | 4.63 | 4.63 | 4.44 | 4.58 | 4.58 | -0.047 (-1.01%) | 903,579 |
18 Apr 2003 | CNY | 4.71 | 4.73 | 4.5533 | 4.6267 | 4.6267 | -0.067 (-1.42%) | 970,479 |
17 Apr 2003 | CNY | 4.65 | 4.6967 | 4.6033 | 4.6933 | 4.6933 | +0.037 (+0.79%) | 1,607,295 |
16 Apr 2003 | CNY | 4.7333 | 4.75 | 4.6333 | 4.6567 | 4.6567 | -0.093 (-1.96%) | 2,708,274 |
15 Apr 2003 | CNY | 4.8167 | 4.8233 | 4.7267 | 4.75 | 4.75 | -0.053 (-1.11%) | 1,874,490 |
14 Apr 2003 | CNY | 4.7 | 4.86 | 4.6033 | 4.8033 | 4.8033 | +0.037 (+0.77%) | 5,805,426 |