Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2003 | CNY | 5.5357 | 5.5357 | 5.4286 | 5.4857 | 5.4857 | -0.05 (-0.90%) | 272,097 |
4 Jul 2003 | CNY | 5.5071 | 5.55 | 5.45 | 5.5357 | 5.5357 | +0.05 (+0.91%) | 424,201 |
3 Jul 2003 | CNY | 5.4357 | 5.5 | 5.3929 | 5.4857 | 5.4857 | +0.064 (+1.19%) | 281,705 |
2 Jul 2003 | CNY | 5.3571 | 5.4214 | 5.2929 | 5.4214 | 5.4214 | +0.129 (+2.43%) | 273,865 |
1 Jul 2003 | CNY | 5.3643 | 5.4286 | 5.2857 | 5.2929 | 5.2929 | -0.043 (-0.80%) | 321,955 |
30 Jun 2003 | CNY | 5.3714 | 5.4286 | 5.3214 | 5.3357 | 5.3357 | -0.071 (-1.32%) | 369,810 |
27 Jun 2003 | CNY | 5.5214 | 5.5214 | 5.3929 | 5.4071 | 5.4071 | -0.093 (-1.69%) | 224,420 |
26 Jun 2003 | CNY | 5.4 | 5.5214 | 5.3857 | 5.5 | 5.5 | 0.0 (0.0%) | 440,703 |
25 Jun 2003 | CNY | 5.6 | 5.6 | 5.5 | 5.5 | 5.5 | -0.057 (-1.03%) | 247,380 |
24 Jun 2003 | CNY | 5.5143 | 5.5643 | 5.4786 | 5.5571 | 5.5571 | +0.043 (+0.78%) | 261,748 |
23 Jun 2003 | CNY | 5.5643 | 5.5643 | 5.4714 | 5.5143 | 5.5143 | -0.086 (-1.53%) | 491,617 |
20 Jun 2003 | CNY | 5.6429 | 5.6643 | 5.5857 | 5.6 | 5.6 | -0.029 (-0.51%) | 304,360 |
19 Jun 2003 | CNY | 5.7 | 5.7 | 5.5857 | 5.6286 | 5.6286 | -0.086 (-1.50%) | 586,496 |
18 Jun 2003 | CNY | 5.7571 | 5.7929 | 5.7071 | 5.7143 | 5.7143 | -0.043 (-0.74%) | 415,210 |
17 Jun 2003 | CNY | 5.7929 | 5.8071 | 5.7143 | 5.7571 | 5.7571 | -0.029 (-0.49%) | 397,804 |
16 Jun 2003 | CNY | 5.8143 | 5.8429 | 5.7786 | 5.7857 | 5.7857 | +0.014 (+0.25%) | 401,431 |
13 Jun 2003 | CNY | 5.8214 | 5.8214 | 5.75 | 5.7714 | 5.7714 | -0.079 (-1.34%) | 730,800 |
12 Jun 2003 | CNY | 5.85 | 5.9929 | 5.7714 | 5.85 | 5.85 | +0.1 (+1.74%) | 2,572,173 |
11 Jun 2003 | CNY | 5.6429 | 5.7571 | 5.6071 | 5.75 | 5.75 | +0.157 (+2.81%) | 1,488,999 |
10 Jun 2003 | CNY | 5.5714 | 5.6429 | 5.5643 | 5.5929 | 5.5929 | +0.029 (+0.51%) | 463,832 |
9 Jun 2003 | CNY | 5.7286 | 5.7286 | 5.5571 | 5.5643 | 5.5643 | -0.164 (-2.87%) | 943,740 |
6 Jun 2003 | CNY | 5.7786 | 5.8357 | 5.7143 | 5.7286 | 5.7286 | -0.05 (-0.87%) | 799,703 |
5 Jun 2003 | CNY | 5.9357 | 5.9714 | 5.75 | 5.7786 | 5.7786 | -0.114 (-1.94%) | 785,829 |
4 Jun 2003 | CNY | 5.9071 | 5.9214 | 5.7929 | 5.8929 | 5.8929 | -0.036 (-0.60%) | 1,040,802 |
3 Jun 2003 | CNY | 6.0714 | 6.1786 | 5.9286 | 5.9286 | 5.9286 | -0.136 (-2.24%) | 1,573,686 |
2 Jun 2003 | CNY | 6 | 6.1071 | 5.9714 | 6.0643 | 6.0643 | +0.107 (+1.80%) | 1,573,010 |
30 May 2003 | CNY | 6.0429 | 6.0714 | 5.9214 | 5.9571 | 5.9571 | -0.071 (-1.19%) | 1,269,346 |
29 May 2003 | CNY | 6.0429 | 6.1214 | 5.8929 | 6.0286 | 6.0286 | +0.029 (+0.48%) | 2,263,970 |
28 May 2003 | CNY | 6 | 6.0357 | 5.9357 | 6 | 6 | 0.0 (0.0%) | 1,605,493 |
27 May 2003 | CNY | 5.8643 | 6.0143 | 5.7571 | 6 | 6 | +0.136 (+2.31%) | 1,361,210 |