Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2003 | CNY | 6.6893 | 6.7935 | 6.6893 | 6.7301 | 6.7301 | +0.041 (+0.61%) | 128,275 |
21 Jul 2003 | CNY | 6.7301 | 6.7527 | 6.6848 | 6.6893 | 6.6893 | -0.041 (-0.61%) | 1,396,560 |
18 Jul 2003 | CNY | 7.0924 | 7.0924 | 6.7074 | 6.7301 | 6.7301 | -0.05 (-0.73%) | 948,327 |
17 Jul 2003 | CNY | 6.6123 | 6.7844 | 6.6123 | 6.7799 | 6.7799 | +0.159 (+2.39%) | 2,028,712 |
16 Jul 2003 | CNY | 6.7255 | 6.7708 | 6.6123 | 6.6214 | 6.6214 | -0.1 (-1.48%) | 1,435,862 |
15 Jul 2003 | CNY | 6.635 | 6.7255 | 6.635 | 6.721 | 6.721 | +0.077 (+1.16%) | 830,166 |
14 Jul 2003 | CNY | 6.712 | 6.7255 | 6.6395 | 6.644 | 6.644 | -0.054 (-0.81%) | 247,344 |
11 Jul 2003 | CNY | 6.5942 | 6.7482 | 6.5942 | 6.6984 | 6.6984 | +0.072 (+1.09%) | 620,580 |
10 Jul 2003 | CNY | 6.6033 | 6.6486 | 6.6033 | 6.6259 | 6.6259 | 0.0 (0.0%) | 267,830 |
9 Jul 2003 | CNY | 6.5897 | 6.7029 | 6.5897 | 6.6259 | 6.6259 | +0.023 (+0.34%) | 73,111 |
8 Jul 2003 | CNY | 6.644 | 6.6667 | 6.5942 | 6.6033 | 6.6033 | -0.036 (-0.55%) | 180,835 |
7 Jul 2003 | CNY | 6.6803 | 6.7029 | 6.635 | 6.6395 | 6.6395 | 0.0 (0.0%) | 123,868 |
4 Jul 2003 | CNY | 6.5851 | 6.7935 | 6.5851 | 6.6395 | 6.6395 | +0.036 (+0.55%) | 102,230 |
3 Jul 2003 | CNY | 6.5897 | 6.6259 | 6.5897 | 6.6033 | 6.6033 | 0.0 (0.0%) | 183,661 |
2 Jul 2003 | CNY | 6.6214 | 6.6531 | 6.5806 | 6.6033 | 6.6033 | -0.045 (-0.68%) | 92,073 |
1 Jul 2003 | CNY | 6.6395 | 6.6667 | 6.635 | 6.6486 | 6.6486 | +0.009 (+0.14%) | 355,929 |
30 Jun 2003 | CNY | 6.7165 | 6.7165 | 6.635 | 6.6395 | 6.6395 | -0.041 (-0.61%) | 163,539 |
27 Jun 2003 | CNY | 6.6486 | 6.7255 | 6.6486 | 6.6803 | 6.6803 | 0.0 (0.0%) | 637,641 |
26 Jun 2003 | CNY | 6.6667 | 6.7391 | 6.6214 | 6.6803 | 6.6803 | +0.009 (+0.14%) | 380,438 |
25 Jun 2003 | CNY | 6.7165 | 6.7482 | 6.6531 | 6.6712 | 6.6712 | 0.0 (0.0%) | 337,358 |
24 Jun 2003 | CNY | 6.6259 | 6.8841 | 6.6259 | 6.6712 | 6.6712 | +0.045 (+0.68%) | 323,692 |
23 Jun 2003 | CNY | 6.7074 | 6.7074 | 6.6123 | 6.6259 | 6.6259 | -0.045 (-0.68%) | 690,092 |
20 Jun 2003 | CNY | 6.6304 | 6.7301 | 6.5942 | 6.6712 | 6.6712 | +0.023 (+0.34%) | 946,534 |
19 Jun 2003 | CNY | 6.6123 | 6.6803 | 6.5625 | 6.6486 | 6.6486 | +0.018 (+0.27%) | 459,065 |
18 Jun 2003 | CNY | 6.4629 | 6.6486 | 6.4629 | 6.6304 | 6.6304 | +0.068 (+1.03%) | 2,523,209 |
17 Jun 2003 | CNY | 6.4538 | 6.5851 | 6.4402 | 6.5625 | 6.5625 | +0.05 (+0.76%) | 2,386,273 |
16 Jun 2003 | CNY | 6.5806 | 6.6214 | 6.4583 | 6.5127 | 6.5127 | -0.05 (-0.76%) | 779,991 |
13 Jun 2003 | CNY | 6.6486 | 6.6621 | 6.413 | 6.5625 | 6.5625 | -0.086 (-1.30%) | 3,282,808 |
12 Jun 2003 | CNY | 6.6123 | 6.6757 | 6.5897 | 6.6486 | 6.6486 | +0.036 (+0.55%) | 830,870 |
11 Jun 2003 | CNY | 6.6712 | 6.7346 | 6.567 | 6.6123 | 6.6123 | -0.05 (-0.75%) | 302,716 |