Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2003 | CNY | 2.0833 | 2.1058 | 2.0673 | 2.0801 | 2.0801 | -0.013 (-0.62%) | 448,500 |
7 Aug 2003 | CNY | 2.1154 | 2.125 | 2.093 | 2.093 | 2.093 | -0.022 (-1.06%) | 335,690 |
6 Aug 2003 | CNY | 2.109 | 2.141 | 2.0994 | 2.1154 | 2.1154 | +0.006 (+0.30%) | 868,792 |
5 Aug 2003 | CNY | 2.093 | 2.109 | 2.0705 | 2.109 | 2.109 | +0.013 (+0.61%) | 583,221 |
4 Aug 2003 | CNY | 2.0609 | 2.0994 | 2.0128 | 2.0962 | 2.0962 | +0.038 (+1.87%) | 721,197 |
1 Aug 2003 | CNY | 2.0577 | 2.0609 | 2.0224 | 2.0577 | 2.0577 | 0.0 (0.0%) | 648,239 |
31 Jul 2003 | CNY | 2.0897 | 2.0897 | 2.0513 | 2.0577 | 2.0577 | -0.026 (-1.23%) | 487,081 |
30 Jul 2003 | CNY | 2.1186 | 2.1346 | 2.0673 | 2.0833 | 2.0833 | -0.035 (-1.67%) | 863,684 |
29 Jul 2003 | CNY | 2.109 | 2.1346 | 2.109 | 2.1186 | 2.1186 | +0.01 (+0.46%) | 2,553,816 |
28 Jul 2003 | CNY | 2.0545 | 2.109 | 2 | 2.109 | 2.109 | +0.042 (+2.02%) | 1,802,879 |
25 Jul 2003 | CNY | 2.0994 | 2.1154 | 2.0449 | 2.0673 | 2.0673 | -0.038 (-1.83%) | 588,432 |
24 Jul 2003 | CNY | 2.109 | 2.1186 | 2.0833 | 2.1058 | 2.1058 | -0.003 (-0.15%) | 742,716 |
23 Jul 2003 | CNY | 2.109 | 2.1186 | 2.0769 | 2.109 | 2.109 | 0.0 (0.0%) | 580,965 |
22 Jul 2003 | CNY | 2.0833 | 2.1186 | 2.0705 | 2.109 | 2.109 | +0.029 (+1.39%) | 1,022,739 |
21 Jul 2003 | CNY | 2.1474 | 2.1474 | 2.0737 | 2.0801 | 2.0801 | -0.074 (-3.43%) | 1,648,046 |
18 Jul 2003 | CNY | 2.1699 | 2.1699 | 2.125 | 2.1539 | 2.1539 | -0.016 (-0.74%) | 1,182,358 |
17 Jul 2003 | CNY | 2.1827 | 2.2051 | 2.1571 | 2.1699 | 2.1699 | -0.026 (-1.17%) | 1,251,915 |
16 Jul 2003 | CNY | 2.2115 | 2.2115 | 2.1859 | 2.1955 | 2.1955 | -0.019 (-0.87%) | 588,057 |
15 Jul 2003 | CNY | 2.1763 | 2.2212 | 2.1667 | 2.2147 | 2.2147 | +0.038 (+1.76%) | 887,602 |
14 Jul 2003 | CNY | 2.1731 | 2.1795 | 2.1506 | 2.1763 | 2.1763 | -0.003 (-0.15%) | 761,404 |
11 Jul 2003 | CNY | 2.1891 | 2.2051 | 2.1667 | 2.1795 | 2.1795 | -0.029 (-1.30%) | 961,927 |
10 Jul 2003 | CNY | 2.1635 | 2.2115 | 2.1571 | 2.2083 | 2.2083 | +0.038 (+1.77%) | 1,153,994 |
9 Jul 2003 | CNY | 2.2083 | 2.2083 | 2.1474 | 2.1699 | 2.1699 | -0.029 (-1.31%) | 379,023 |
8 Jul 2003 | CNY | 2.1731 | 2.2019 | 2.1603 | 2.1987 | 2.1987 | +0.029 (+1.33%) | 662,188 |
7 Jul 2003 | CNY | 2.1891 | 2.2051 | 2.1603 | 2.1699 | 2.1699 | -0.019 (-0.88%) | 541,881 |
4 Jul 2003 | CNY | 2.2051 | 2.2276 | 2.1827 | 2.1891 | 2.1891 | -0.016 (-0.73%) | 567,456 |
3 Jul 2003 | CNY | 2.1955 | 2.2276 | 2.1827 | 2.2051 | 2.2051 | +0.01 (+0.44%) | 551,924 |
2 Jul 2003 | CNY | 2.2372 | 2.2436 | 2.1635 | 2.1955 | 2.1955 | -0.054 (-2.42%) | 1,484,714 |
1 Jul 2003 | CNY | 2.3077 | 2.3077 | 2.2468 | 2.25 | 2.25 | -0.058 (-2.50%) | 1,128,975 |
30 Jun 2003 | CNY | 2.2821 | 2.3205 | 2.2821 | 2.3077 | 2.3077 | +0.026 (+1.12%) | 3,693,159 |