Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | CNY | 0.6469 | 0.6469 | 0.635 | 0.6364 | 0.6364 | -0.008 (-1.20%) | 6,780,231 |
27 May 2003 | CNY | 0.6399 | 0.6594 | 0.6399 | 0.6441 | 0.6441 | +0.006 (+0.88%) | 3,995,630 |
26 May 2003 | CNY | 0.6371 | 0.6448 | 0.6364 | 0.6385 | 0.6385 | +0.002 (+0.33%) | 6,411,879 |
23 May 2003 | CNY | 0.633 | 0.6406 | 0.6274 | 0.6364 | 0.6364 | 0.0 (0.0%) | 9,466,595 |
22 May 2003 | CNY | 0.6462 | 0.6462 | 0.6274 | 0.6364 | 0.6364 | -0.01 (-1.52%) | 10,350,936 |
21 May 2003 | CNY | 0.6538 | 0.6538 | 0.6434 | 0.6462 | 0.6462 | -0.008 (-1.16%) | 12,953,640 |
20 May 2003 | CNY | 0.6504 | 0.6817 | 0.6504 | 0.6538 | 0.6538 | +0.008 (+1.29%) | 67,963,225 |
19 May 2003 | CNY | 0.6225 | 0.649 | 0.6204 | 0.6455 | 0.6455 | +0.023 (+3.69%) | 23,543,709 |
16 May 2003 | CNY | 0.6246 | 0.6309 | 0.6128 | 0.6225 | 0.6225 | -0.001 (-0.22%) | 12,688,314 |
15 May 2003 | CNY | 0.6177 | 0.6246 | 0.6017 | 0.6239 | 0.6239 | +0.014 (+2.28%) | 19,869,850 |
14 May 2003 | CNY | 0.5878 | 0.6107 | 0.585 | 0.61 | 0.61 | +0.022 (+3.78%) | 15,729,673 |
13 May 2003 | CNY | 0.61 | 0.6197 | 0.5773 | 0.5878 | 0.5878 | -0.023 (-3.75%) | 12,397,338 |
12 May 2003 | CNY | 0.6399 | 0.6469 | 0.5954 | 0.6107 | 0.6107 | -0.039 (-6.00%) | 18,071,608 |
30 Apr 2003 | CNY | 0.722 | 0.7289 | 0.6497 | 0.6497 | 0.6497 | -0.072 (-10.01%) | 26,999,068 |
29 Apr 2003 | CNY | 0.7199 | 0.7554 | 0.7095 | 0.722 | 0.722 | -0.031 (-4.16%) | 11,473,935 |
28 Apr 2003 | CNY | 0.7429 | 0.7547 | 0.7178 | 0.7533 | 0.7533 | +0.001 (+0.09%) | 10,183,186 |
25 Apr 2003 | CNY | 0.7776 | 0.7867 | 0.7498 | 0.7526 | 0.7526 | -0.02 (-2.61%) | 6,818,129 |
24 Apr 2003 | CNY | 0.786 | 0.7915 | 0.7526 | 0.7728 | 0.7728 | -0.014 (-1.77%) | 9,179,085 |
23 Apr 2003 | CNY | 0.7874 | 0.7943 | 0.7762 | 0.7867 | 0.7867 | +0.001 (+0.18%) | 6,766,056 |
22 Apr 2003 | CNY | 0.7915 | 0.7943 | 0.7749 | 0.7853 | 0.7853 | -0.003 (-0.36%) | 4,541,207 |
21 Apr 2003 | CNY | 0.7978 | 0.8006 | 0.7742 | 0.7881 | 0.7881 | -0.007 (-0.87%) | 8,927,488 |
18 Apr 2003 | CNY | 0.7964 | 0.8027 | 0.7867 | 0.795 | 0.795 | -0.003 (-0.35%) | 6,285,189 |
17 Apr 2003 | CNY | 0.7999 | 0.8055 | 0.786 | 0.7978 | 0.7978 | -0.003 (-0.35%) | 10,239,817 |
16 Apr 2003 | CNY | 0.8055 | 0.8249 | 0.786 | 0.8006 | 0.8006 | -0.003 (-0.35%) | 22,698,876 |
15 Apr 2003 | CNY | 0.7999 | 0.8041 | 0.7881 | 0.8034 | 0.8034 | +0.006 (+0.70%) | 17,952,653 |
14 Apr 2003 | CNY | 0.7818 | 0.7978 | 0.7749 | 0.7978 | 0.7978 | +0.017 (+2.14%) | 24,374,597 |
11 Apr 2003 | CNY | 0.779 | 0.7895 | 0.7756 | 0.7811 | 0.7811 | +0.003 (+0.36%) | 15,694,205 |
10 Apr 2003 | CNY | 0.7721 | 0.7797 | 0.7672 | 0.7783 | 0.7783 | +0.007 (+0.89%) | 10,563,873 |
9 Apr 2003 | CNY | 0.7582 | 0.7756 | 0.7519 | 0.7714 | 0.7714 | +0.013 (+1.65%) | 14,761,399 |
8 Apr 2003 | CNY | 0.763 | 0.7721 | 0.7547 | 0.7589 | 0.7589 | -0.005 (-0.63%) | 8,585,115 |