Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2003 | CNY | 2.3802 | 2.4047 | 2.3693 | 2.3802 | 2.3802 | 0.0 (0.0%) | 1,031,832 |
6 Aug 2003 | CNY | 2.402 | 2.402 | 2.3529 | 2.3802 | 2.3802 | -0.022 (-0.91%) | 1,002,896 |
5 Aug 2003 | CNY | 2.3856 | 2.421 | 2.3747 | 2.402 | 2.402 | +0.011 (+0.46%) | 1,998,302 |
4 Aug 2003 | CNY | 2.3366 | 2.3911 | 2.3366 | 2.3911 | 2.3911 | +0.054 (+2.33%) | 1,976,648 |
1 Aug 2003 | CNY | 2.3584 | 2.3611 | 2.3203 | 2.3366 | 2.3366 | -0.022 (-0.92%) | 1,713,428 |
31 Jul 2003 | CNY | 2.4101 | 2.4129 | 2.3366 | 2.3584 | 2.3584 | -0.052 (-2.15%) | 1,759,582 |
30 Jul 2003 | CNY | 2.4646 | 2.4728 | 2.3938 | 2.4101 | 2.4101 | -0.054 (-2.21%) | 1,871,247 |
29 Jul 2003 | CNY | 2.4782 | 2.5055 | 2.4455 | 2.4646 | 2.4646 | 0.0 (0.0%) | 8,510,957 |
28 Jul 2003 | CNY | 2.4564 | 2.5 | 2.4292 | 2.4646 | 2.4646 | +0.008 (+0.33%) | 15,810,508 |
25 Jul 2003 | CNY | 2.4374 | 2.4837 | 2.4047 | 2.4564 | 2.4564 | +0.022 (+0.90%) | 6,505,612 |
24 Jul 2003 | CNY | 2.4265 | 2.4592 | 2.3965 | 2.4346 | 2.4346 | +0.014 (+0.56%) | 7,512,364 |
23 Jul 2003 | CNY | 2.4101 | 2.4401 | 2.3693 | 2.421 | 2.421 | +0.011 (+0.45%) | 2,015,928 |
22 Jul 2003 | CNY | 2.4238 | 2.4374 | 2.3856 | 2.4101 | 2.4101 | -0.014 (-0.57%) | 1,337,526 |
21 Jul 2003 | CNY | 2.3856 | 2.4292 | 2.3366 | 2.4238 | 2.4238 | +0.038 (+1.60%) | 3,234,811 |
18 Jul 2003 | CNY | 2.4374 | 2.4374 | 2.3747 | 2.3856 | 2.3856 | -0.06 (-2.45%) | 2,419,848 |
17 Jul 2003 | CNY | 2.3611 | 2.451 | 2.3339 | 2.4455 | 2.4455 | +0.084 (+3.57%) | 6,680,399 |
16 Jul 2003 | CNY | 2.3557 | 2.372 | 2.3557 | 2.3611 | 2.3611 | +0.005 (+0.23%) | 686,296 |
15 Jul 2003 | CNY | 2.3448 | 2.3802 | 2.3284 | 2.3557 | 2.3557 | +0.011 (+0.46%) | 1,980,096 |
14 Jul 2003 | CNY | 2.3775 | 2.3775 | 2.3284 | 2.3448 | 2.3448 | -0.033 (-1.38%) | 795,902 |
11 Jul 2003 | CNY | 2.3856 | 2.3856 | 2.3529 | 2.3775 | 2.3775 | -0.008 (-0.34%) | 795,461 |
10 Jul 2003 | CNY | 2.3775 | 2.3938 | 2.3448 | 2.3856 | 2.3856 | +0.008 (+0.34%) | 1,368,752 |
9 Jul 2003 | CNY | 2.3856 | 2.3965 | 2.3475 | 2.3775 | 2.3775 | -0.008 (-0.34%) | 646,198 |
8 Jul 2003 | CNY | 2.3775 | 2.3938 | 2.3421 | 2.3856 | 2.3856 | +0.008 (+0.34%) | 1,135,896 |
7 Jul 2003 | CNY | 2.3557 | 2.3775 | 2.3421 | 2.3775 | 2.3775 | +0.005 (+0.23%) | 1,843,193 |
4 Jul 2003 | CNY | 2.3502 | 2.3747 | 2.3475 | 2.372 | 2.372 | +0.022 (+0.93%) | 1,941,386 |
3 Jul 2003 | CNY | 2.3366 | 2.3584 | 2.3284 | 2.3502 | 2.3502 | +0.014 (+0.58%) | 701,352 |
2 Jul 2003 | CNY | 2.3312 | 2.3366 | 2.2821 | 2.3366 | 2.3366 | +0.005 (+0.23%) | 704,873 |
1 Jul 2003 | CNY | 2.3557 | 2.3829 | 2.3284 | 2.3312 | 2.3312 | -0.033 (-1.38%) | 465,609 |
27 Jun 2003 | CNY | 2.3829 | 2.3856 | 2.3421 | 2.3638 | 2.3638 | -0.019 (-0.80%) | 561,081 |
26 Jun 2003 | CNY | 2.3856 | 2.3911 | 2.3421 | 2.3829 | 2.3829 | 0.0 (0.0%) | 972,345 |