Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | CNY | 2.3194 | 2.3333 | 2.2917 | 2.3111 | 2.3111 | -0.007 (-0.30%) | 1,922,061 |
15 Jul 2003 | CNY | 2.3403 | 2.3444 | 2.3014 | 2.3181 | 2.3181 | -0.026 (-1.12%) | 2,343,117 |
14 Jul 2003 | CNY | 2.3958 | 2.3958 | 2.2819 | 2.3444 | 2.3444 | -0.062 (-2.60%) | 2,967,364 |
11 Jul 2003 | CNY | 2.4306 | 2.4458 | 2.4042 | 2.4069 | 2.4069 | -0.039 (-1.59%) | 2,865,535 |
10 Jul 2003 | CNY | 2.4167 | 2.4792 | 2.4083 | 2.4458 | 2.4458 | +0.025 (+1.03%) | 3,124,036 |
9 Jul 2003 | CNY | 2.3431 | 2.4431 | 2.3194 | 2.4208 | 2.4208 | +0.078 (+3.32%) | 6,096,168 |
8 Jul 2003 | CNY | 2.2986 | 2.3528 | 2.2889 | 2.3431 | 2.3431 | +0.057 (+2.49%) | 1,758,168 |
7 Jul 2003 | CNY | 2.3056 | 2.3125 | 2.2708 | 2.2861 | 2.2861 | -0.033 (-1.44%) | 632,664 |
4 Jul 2003 | CNY | 2.35 | 2.3556 | 2.3139 | 2.3194 | 2.3194 | -0.037 (-1.59%) | 2,490,480 |
3 Jul 2003 | CNY | 2.3472 | 2.3569 | 2.3264 | 2.3569 | 2.3569 | -0.001 (-0.06%) | 2,218,622 |
2 Jul 2003 | CNY | 2.3333 | 2.3583 | 2.3194 | 2.3583 | 2.3583 | +0.018 (+0.77%) | 2,376,720 |
1 Jul 2003 | CNY | 2.3611 | 2.375 | 2.3056 | 2.3403 | 2.3403 | -0.04 (-1.69%) | 1,988,402 |
30 Jun 2003 | CNY | 2.4278 | 2.4278 | 2.3611 | 2.3806 | 2.3806 | -0.042 (-1.72%) | 2,231,193 |
27 Jun 2003 | CNY | 2.4417 | 2.4625 | 2.4028 | 2.4222 | 2.4222 | -0.018 (-0.74%) | 604,720 |
26 Jun 2003 | CNY | 2.3611 | 2.4819 | 2.3611 | 2.4403 | 2.4403 | +0.017 (+0.69%) | 1,359,957 |
25 Jun 2003 | CNY | 2.4306 | 2.4306 | 2.4028 | 2.4236 | 2.4236 | -0.011 (-0.46%) | 1,190,095 |
24 Jun 2003 | CNY | 2.4514 | 2.4556 | 2.4139 | 2.4347 | 2.4347 | -0.006 (-0.23%) | 1,438,459 |
23 Jun 2003 | CNY | 2.4583 | 2.4833 | 2.4097 | 2.4403 | 2.4403 | -0.018 (-0.73%) | 1,271,246 |
20 Jun 2003 | CNY | 2.4028 | 2.4806 | 2.3958 | 2.4583 | 2.4583 | +0.044 (+1.84%) | 3,925,065 |
19 Jun 2003 | CNY | 2.3986 | 2.4153 | 2.3486 | 2.4139 | 2.4139 | +0.011 (+0.46%) | 1,203,919 |
18 Jun 2003 | CNY | 2.3958 | 2.4042 | 2.3611 | 2.4028 | 2.4028 | -0.007 (-0.29%) | 986,680 |
17 Jun 2003 | CNY | 2.4153 | 2.4153 | 2.3278 | 2.4097 | 2.4097 | +0.01 (+0.40%) | 1,273,759 |
16 Jun 2003 | CNY | 2.3611 | 2.4097 | 2.3611 | 2.4 | 2.4 | +0.018 (+0.76%) | 754,387 |
13 Jun 2003 | CNY | 2.2917 | 2.3861 | 2.2222 | 2.3819 | 2.3819 | +0.049 (+2.08%) | 1,117,670 |
12 Jun 2003 | CNY | 2.3472 | 2.3472 | 2.3264 | 2.3333 | 2.3333 | -0.004 (-0.18%) | 199,800 |
11 Jun 2003 | CNY | 2.3139 | 2.3569 | 2.3139 | 2.3375 | 2.3375 | +0.054 (+2.37%) | 410,983 |
10 Jun 2003 | CNY | 2.2639 | 2.2861 | 2.2569 | 2.2833 | 2.2833 | +0.04 (+1.79%) | 131,112 |
9 Jun 2003 | CNY | 2.2778 | 2.2778 | 2.2264 | 2.2431 | 2.2431 | -0.044 (-1.94%) | 157,543 |
6 Jun 2003 | CNY | 2.3194 | 2.3264 | 2.2875 | 2.2875 | 2.2875 | -0.044 (-1.90%) | 484,560 |
5 Jun 2003 | CNY | 2.3819 | 2.4139 | 2.3264 | 2.3319 | 2.3319 | -0.047 (-1.99%) | 554,400 |