Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2003 | CNY | 2.6778 | 2.7148 | 2.663 | 2.6815 | 2.6815 | -0.004 (-0.14%) | 2,288,061 |
25 Sep 2003 | CNY | 2.6667 | 2.7185 | 2.6519 | 2.6852 | 2.6852 | +0.004 (+0.14%) | 2,463,666 |
24 Sep 2003 | CNY | 2.6926 | 2.7111 | 2.6704 | 2.6815 | 2.6815 | -0.011 (-0.41%) | 973,350 |
23 Sep 2003 | CNY | 2.6852 | 2.7 | 2.6556 | 2.6926 | 2.6926 | 0.0 (0.0%) | 1,247,616 |
22 Sep 2003 | CNY | 2.6815 | 2.7185 | 2.6667 | 2.6926 | 2.6926 | +0.011 (+0.41%) | 2,007,217 |
19 Sep 2003 | CNY | 2.6741 | 2.6852 | 2.6111 | 2.6815 | 2.6815 | +0.015 (+0.55%) | 3,161,670 |
18 Sep 2003 | CNY | 2.6482 | 2.6926 | 2.6482 | 2.6667 | 2.6667 | +0.011 (+0.42%) | 1,228,446 |
17 Sep 2003 | CNY | 2.6778 | 2.6889 | 2.6519 | 2.6556 | 2.6556 | -0.022 (-0.83%) | 1,257,198 |
16 Sep 2003 | CNY | 2.6889 | 2.6963 | 2.6482 | 2.6778 | 2.6778 | +0.022 (+0.84%) | 1,025,681 |
15 Sep 2003 | CNY | 2.6482 | 2.7222 | 2.6482 | 2.6556 | 2.6556 | -0.011 (-0.42%) | 1,233,468 |
12 Sep 2003 | CNY | 2.6852 | 2.6963 | 2.663 | 2.6667 | 2.6667 | -0.018 (-0.69%) | 1,647,194 |
11 Sep 2003 | CNY | 2.6889 | 2.7407 | 2.6778 | 2.6852 | 2.6852 | -0.004 (-0.14%) | 2,375,692 |
10 Sep 2003 | CNY | 2.6889 | 2.7111 | 2.6778 | 2.6889 | 2.6889 | -0.011 (-0.41%) | 1,448,946 |
9 Sep 2003 | CNY | 2.7222 | 2.7519 | 2.6667 | 2.7 | 2.7 | -0.022 (-0.82%) | 2,416,410 |
8 Sep 2003 | CNY | 2.7704 | 2.7704 | 2.7111 | 2.7222 | 2.7222 | -0.048 (-1.74%) | 1,780,920 |
5 Sep 2003 | CNY | 2.8444 | 2.8444 | 2.7333 | 2.7704 | 2.7704 | -0.074 (-2.60%) | 3,620,265 |
4 Sep 2003 | CNY | 2.7815 | 2.9037 | 2.7741 | 2.8444 | 2.8444 | +0.059 (+2.13%) | 7,120,980 |
3 Sep 2003 | CNY | 2.7704 | 2.7963 | 2.7482 | 2.7852 | 2.7852 | +0.015 (+0.53%) | 1,511,703 |
2 Sep 2003 | CNY | 2.8185 | 2.8333 | 2.7593 | 2.7704 | 2.7704 | -0.048 (-1.71%) | 2,324,511 |
1 Sep 2003 | CNY | 2.7482 | 2.8222 | 2.7259 | 2.8185 | 2.8185 | +0.074 (+2.70%) | 2,174,828 |
29 Aug 2003 | CNY | 2.7222 | 2.7556 | 2.7037 | 2.7444 | 2.7444 | +0.018 (+0.68%) | 1,224,269 |
28 Aug 2003 | CNY | 2.7815 | 2.7815 | 2.7 | 2.7259 | 2.7259 | -0.052 (-1.87%) | 2,123,639 |
27 Aug 2003 | CNY | 2.8185 | 2.837 | 2.7778 | 2.7778 | 2.7778 | -0.044 (-1.57%) | 1,254,420 |
26 Aug 2003 | CNY | 2.7778 | 2.837 | 2.7556 | 2.8222 | 2.8222 | +0.018 (+0.66%) | 3,162,059 |
25 Aug 2003 | CNY | 2.7074 | 2.8741 | 2.7074 | 2.8037 | 2.8037 | +0.063 (+2.30%) | 4,974,250 |
22 Aug 2003 | CNY | 2.7111 | 2.7593 | 2.6926 | 2.7407 | 2.7407 | +0.022 (+0.82%) | 2,045,452 |
21 Aug 2003 | CNY | 2.7704 | 2.7778 | 2.6889 | 2.7185 | 2.7185 | -0.052 (-1.87%) | 4,575,549 |
20 Aug 2003 | CNY | 2.8482 | 2.8482 | 2.7519 | 2.7704 | 2.7704 | -0.074 (-2.60%) | 4,959,511 |
19 Aug 2003 | CNY | 2.8444 | 2.8741 | 2.8444 | 2.8444 | 2.8444 | -0.007 (-0.26%) | 1,463,019 |
18 Aug 2003 | CNY | 2.8889 | 2.8889 | 2.837 | 2.8519 | 2.8519 | -0.026 (-0.90%) | 2,240,368 |