Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | CNY | 0.8955 | 0.901 | 0.8884 | 0.8931 | 0.8931 | -0.008 (-0.88%) | 785,216 |
15 Jul 2003 | CNY | 0.901 | 0.9144 | 0.886 | 0.901 | 0.901 | -0.009 (-0.96%) | 1,234,215 |
14 Jul 2003 | CNY | 0.9231 | 0.9231 | 0.9073 | 0.9097 | 0.9097 | -0.011 (-1.19%) | 684,931 |
11 Jul 2003 | CNY | 0.9191 | 0.9231 | 0.9097 | 0.9207 | 0.9207 | -0.002 (-0.26%) | 1,050,212 |
10 Jul 2003 | CNY | 0.8955 | 0.9294 | 0.8955 | 0.9231 | 0.9231 | +0.024 (+2.64%) | 1,489,363 |
9 Jul 2003 | CNY | 0.9073 | 0.9073 | 0.8955 | 0.8994 | 0.8994 | -0.008 (-0.87%) | 336,039 |
8 Jul 2003 | CNY | 0.8947 | 0.9073 | 0.8947 | 0.9073 | 0.9073 | +0.014 (+1.59%) | 812,860 |
7 Jul 2003 | CNY | 0.9018 | 0.9034 | 0.8915 | 0.8931 | 0.8931 | -0.01 (-1.14%) | 827,246 |
4 Jul 2003 | CNY | 0.9002 | 0.9183 | 0.9002 | 0.9034 | 0.9034 | -0.004 (-0.43%) | 574,177 |
3 Jul 2003 | CNY | 0.9223 | 0.9223 | 0.8686 | 0.9073 | 0.9073 | -0.012 (-1.28%) | 1,169,775 |
2 Jul 2003 | CNY | 0.9034 | 0.9231 | 0.9034 | 0.9191 | 0.9191 | +0.016 (+1.74%) | 747,432 |
1 Jul 2003 | CNY | 0.9057 | 0.9207 | 0.8994 | 0.9034 | 0.9034 | -0.005 (-0.52%) | 1,328,340 |
30 Jun 2003 | CNY | 0.9183 | 0.9183 | 0.8955 | 0.9081 | 0.9081 | -0.01 (-1.11%) | 1,254,913 |
27 Jun 2003 | CNY | 0.9318 | 0.9404 | 0.9168 | 0.9183 | 0.9183 | -0.014 (-1.52%) | 1,246,586 |
26 Jun 2003 | CNY | 0.9247 | 0.9389 | 0.9081 | 0.9325 | 0.9325 | +0.009 (+0.93%) | 2,538,320 |
25 Jun 2003 | CNY | 0.9665 | 0.9665 | 0.9215 | 0.9239 | 0.9239 | -0.04 (-4.17%) | 4,287,838 |
24 Jun 2003 | CNY | 0.9586 | 0.9704 | 0.9586 | 0.9641 | 0.9641 | -0.002 (-0.25%) | 1,256,992 |
23 Jun 2003 | CNY | 0.9554 | 0.9744 | 0.9546 | 0.9665 | 0.9665 | +0.005 (+0.57%) | 1,489,920 |
20 Jun 2003 | CNY | 0.9617 | 0.9759 | 0.9523 | 0.961 | 0.961 | -0.005 (-0.57%) | 1,654,379 |
19 Jun 2003 | CNY | 0.9823 | 0.9901 | 0.9539 | 0.9665 | 0.9665 | -0.017 (-1.76%) | 2,981,033 |
18 Jun 2003 | CNY | 1.0036 | 1.0241 | 0.9823 | 0.9838 | 0.9838 | -0.025 (-2.43%) | 3,094,728 |
17 Jun 2003 | CNY | 1.0036 | 1.0217 | 1.0036 | 1.0083 | 1.0083 | -0.001 (-0.08%) | 2,968,231 |
16 Jun 2003 | CNY | 1.032 | 1.032 | 1.0036 | 1.0091 | 1.0091 | -0.024 (-2.36%) | 4,875,780 |
13 Jun 2003 | CNY | 1.0138 | 1.0343 | 1.0028 | 1.0335 | 1.0335 | +0.017 (+1.62%) | 12,047,650 |
12 Jun 2003 | CNY | 0.9507 | 1.0178 | 0.9436 | 1.017 | 1.017 | +0.066 (+6.97%) | 11,820,565 |
11 Jun 2003 | CNY | 0.931 | 0.9507 | 0.9254 | 0.9507 | 0.9507 | +0.026 (+2.81%) | 1,189,244 |
10 Jun 2003 | CNY | 0.9341 | 0.9373 | 0.9199 | 0.9247 | 0.9247 | +0.006 (+0.61%) | 648,529 |
9 Jun 2003 | CNY | 0.9318 | 0.9467 | 0.9176 | 0.9191 | 0.9191 | -0.021 (-2.26%) | 1,425,189 |
6 Jun 2003 | CNY | 0.9467 | 0.9744 | 0.9389 | 0.9404 | 0.9404 | -0.011 (-1.17%) | 2,680,787 |
5 Jun 2003 | CNY | 0.961 | 0.9704 | 0.9467 | 0.9515 | 0.9515 | -0.017 (-1.79%) | 1,058,869 |