Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | CNY | 3.8753 | 3.9248 | 3.8753 | 3.919 | 3.919 | +0.052 (+1.36%) | 1,504,702 |
15 Jul 2003 | CNY | 3.852 | 3.8753 | 3.8403 | 3.8666 | 3.8666 | +0.02 (+0.53%) | 737,650 |
14 Jul 2003 | CNY | 3.8141 | 3.8811 | 3.8141 | 3.8462 | 3.8462 | +0.035 (+0.92%) | 1,311,154 |
11 Jul 2003 | CNY | 3.8141 | 3.8141 | 3.7908 | 3.8112 | 3.8112 | -0.003 (-0.08%) | 483,966 |
10 Jul 2003 | CNY | 3.7296 | 3.8316 | 3.7296 | 3.8141 | 3.8141 | +0.07 (+1.87%) | 725,517 |
9 Jul 2003 | CNY | 3.7908 | 3.7908 | 3.6713 | 3.7442 | 3.7442 | -0.041 (-1.08%) | 1,503,833 |
8 Jul 2003 | CNY | 3.7908 | 3.817 | 3.7587 | 3.785 | 3.785 | -0.003 (-0.08%) | 559,862 |
7 Jul 2003 | CNY | 3.8228 | 3.8753 | 3.7383 | 3.7879 | 3.7879 | -0.099 (-2.55%) | 3,456,116 |
4 Jul 2003 | CNY | 3.9685 | 3.9831 | 3.8753 | 3.887 | 3.887 | -0.082 (-2.05%) | 698,412 |
3 Jul 2003 | CNY | 3.9977 | 4.0443 | 3.9569 | 3.9685 | 3.9685 | -0.041 (-1.02%) | 471,213 |
2 Jul 2003 | CNY | 3.9948 | 4.021 | 3.9394 | 4.0093 | 4.0093 | -0.006 (-0.15%) | 357,319 |
1 Jul 2003 | CNY | 4.0064 | 4.0414 | 4.0035 | 4.0152 | 4.0152 | -0.006 (-0.14%) | 384,384 |
27 Jun 2003 | CNY | 4.0501 | 4.0559 | 4.0064 | 4.021 | 4.021 | -0.029 (-0.72%) | 346,065 |
26 Jun 2003 | CNY | 4.0472 | 4.0763 | 3.9685 | 4.0501 | 4.0501 | -0.015 (-0.36%) | 408,655 |
25 Jun 2003 | CNY | 4.0647 | 4.0793 | 4.0297 | 4.0647 | 4.0647 | -0.015 (-0.36%) | 376,662 |
24 Jun 2003 | CNY | 4.0851 | 4.0851 | 4.0064 | 4.0793 | 4.0793 | -0.015 (-0.35%) | 513,427 |
23 Jun 2003 | CNY | 4.1317 | 4.1317 | 4.053 | 4.0938 | 4.0938 | -0.047 (-1.13%) | 375,598 |
20 Jun 2003 | CNY | 4.1579 | 4.1842 | 4.1026 | 4.1404 | 4.1404 | -0.026 (-0.63%) | 1,232,774 |
19 Jun 2003 | CNY | 4.1783 | 4.1929 | 4.1171 | 4.1667 | 4.1667 | -0.012 (-0.28%) | 1,525,043 |
18 Jun 2003 | CNY | 4.0647 | 4.1783 | 4.0647 | 4.1783 | 4.1783 | +0.114 (+2.79%) | 2,372,349 |
17 Jun 2003 | CNY | 4.0734 | 4.0822 | 4.0589 | 4.0647 | 4.0647 | -0.026 (-0.64%) | 353,152 |
16 Jun 2003 | CNY | 4.123 | 4.123 | 4.053 | 4.0909 | 4.0909 | -0.035 (-0.85%) | 324,667 |
13 Jun 2003 | CNY | 4.123 | 4.1521 | 4.1055 | 4.1259 | 4.1259 | -0.009 (-0.21%) | 288,665 |
12 Jun 2003 | CNY | 4.0967 | 4.1492 | 4.0967 | 4.1346 | 4.1346 | +0.026 (+0.64%) | 849,804 |
11 Jun 2003 | CNY | 4.0618 | 4.1375 | 4.0618 | 4.1084 | 4.1084 | +0.047 (+1.15%) | 886,193 |
10 Jun 2003 | CNY | 4.0851 | 4.1055 | 4.0443 | 4.0618 | 4.0618 | +0.035 (+0.87%) | 663,062 |
9 Jun 2003 | CNY | 3.9918 | 4.053 | 3.9918 | 4.0268 | 4.0268 | -0.02 (-0.50%) | 1,137,955 |
6 Jun 2003 | CNY | 4.0938 | 4.1113 | 4.0356 | 4.0472 | 4.0472 | -0.085 (-2.05%) | 1,009,866 |
5 Jun 2003 | CNY | 4.2104 | 4.2104 | 4.1288 | 4.1317 | 4.1317 | -0.047 (-1.12%) | 909,486 |
4 Jun 2003 | CNY | 4.1404 | 4.1783 | 4.1084 | 4.1783 | 4.1783 | +0.015 (+0.35%) | 949,339 |