Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2003 | CNY | 7.1269 | 7.2985 | 7.1194 | 7.2687 | 7.2687 | +0.097 (+1.35%) | 1,952,870 |
7 Jul 2003 | CNY | 7.1343 | 7.2164 | 7.0149 | 7.1716 | 7.1716 | 0.0 (0.0%) | 1,157,635 |
4 Jul 2003 | CNY | 7.1642 | 7.2239 | 7.1119 | 7.1716 | 7.1716 | +0.022 (+0.31%) | 968,547 |
3 Jul 2003 | CNY | 7.1343 | 7.1791 | 7.097 | 7.1493 | 7.1493 | +0.022 (+0.31%) | 858,941 |
2 Jul 2003 | CNY | 7.0896 | 7.1418 | 6.9776 | 7.1269 | 7.1269 | +0.075 (+1.06%) | 1,206,552 |
1 Jul 2003 | CNY | 7.1119 | 7.2239 | 7.0149 | 7.0522 | 7.0522 | +0.015 (+0.21%) | 2,174,217 |
30 Jun 2003 | CNY | 6.9478 | 7.1493 | 6.9478 | 7.0373 | 7.0373 | 0.0 (0.0%) | 1,214,017 |
27 Jun 2003 | CNY | 7.097 | 7.2313 | 7 | 7.0373 | 7.0373 | -0.202 (-2.78%) | 1,696,020 |
26 Jun 2003 | CNY | 7.0224 | 7.3881 | 6.9776 | 7.2388 | 7.2388 | +0.209 (+2.97%) | 3,915,283 |
25 Jun 2003 | CNY | 7.1343 | 7.1642 | 6.9851 | 7.0299 | 7.0299 | -0.097 (-1.36%) | 1,192,131 |
24 Jun 2003 | CNY | 7.1119 | 7.1716 | 7.0821 | 7.1269 | 7.1269 | -0.007 (-0.10%) | 1,109,096 |
23 Jun 2003 | CNY | 7.1642 | 7.209 | 7.097 | 7.1343 | 7.1343 | -0.104 (-1.44%) | 1,365,110 |
20 Jun 2003 | CNY | 7.1642 | 7.2761 | 7.1119 | 7.2388 | 7.2388 | +0.06 (+0.83%) | 1,508,550 |
19 Jun 2003 | CNY | 7.3209 | 7.3433 | 7.1343 | 7.1791 | 7.1791 | -0.097 (-1.33%) | 2,997,846 |
18 Jun 2003 | CNY | 7.2985 | 7.4179 | 7.2537 | 7.2761 | 7.2761 | -0.022 (-0.31%) | 1,828,573 |
17 Jun 2003 | CNY | 7.2537 | 7.4179 | 7.2463 | 7.2985 | 7.2985 | +0.03 (+0.41%) | 1,663,828 |
16 Jun 2003 | CNY | 7.3881 | 7.4478 | 7.2164 | 7.2687 | 7.2687 | -0.149 (-2.01%) | 3,009,183 |
13 Jun 2003 | CNY | 7.5075 | 7.5746 | 7.3881 | 7.4179 | 7.4179 | -0.045 (-0.60%) | 2,310,560 |
12 Jun 2003 | CNY | 7.4776 | 7.5224 | 7.3955 | 7.4627 | 7.4627 | 0.0 (0.0%) | 3,726,371 |
11 Jun 2003 | CNY | 7.2015 | 7.4702 | 7.1642 | 7.4627 | 7.4627 | +0.328 (+4.60%) | 5,166,347 |
10 Jun 2003 | CNY | 7.097 | 7.2313 | 7.0896 | 7.1343 | 7.1343 | +0.007 (+0.10%) | 1,885,527 |
9 Jun 2003 | CNY | 7.1642 | 7.2239 | 7.0522 | 7.1269 | 7.1269 | -0.045 (-0.62%) | 2,061,438 |
6 Jun 2003 | CNY | 7.3134 | 7.4254 | 7.1493 | 7.1716 | 7.1716 | -0.284 (-3.80%) | 3,444,078 |
5 Jun 2003 | CNY | 7.597 | 7.6418 | 7.4478 | 7.4552 | 7.4552 | -0.157 (-2.06%) | 3,925,363 |
4 Jun 2003 | CNY | 7.5746 | 7.6866 | 7.4478 | 7.6119 | 7.6119 | 0.0 (0.0%) | 4,590,904 |
3 Jun 2003 | CNY | 7.7985 | 7.8358 | 7.5597 | 7.6119 | 7.6119 | -0.164 (-2.11%) | 4,985,467 |
2 Jun 2003 | CNY | 7.7836 | 7.8657 | 7.6866 | 7.7761 | 7.7761 | 0.0 (0.0%) | 4,015,205 |
30 May 2003 | CNY | 7.9105 | 7.9552 | 7.7388 | 7.7761 | 7.7761 | -0.09 (-1.14%) | 7,908,556 |
29 May 2003 | CNY | 7.5299 | 7.8955 | 7.5299 | 7.8657 | 7.8657 | +0.336 (+4.46%) | 17,146,239 |
28 May 2003 | CNY | 7.5746 | 7.8209 | 7.4776 | 7.5299 | 7.5299 | -0.007 (-0.10%) | 12,658,655 |