Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | CNY | 1.5516 | 1.5578 | 1.5313 | 1.5359 | 1.5359 | -0.011 (-0.71%) | 361,280 |
8 Jul 2003 | CNY | 1.5469 | 1.5563 | 1.5391 | 1.5469 | 1.5469 | +0.008 (+0.51%) | 366,208 |
7 Jul 2003 | CNY | 1.5375 | 1.5594 | 1.5281 | 1.5391 | 1.5391 | +0.002 (+0.10%) | 2,064,972 |
4 Jul 2003 | CNY | 1.5344 | 1.5625 | 1.5344 | 1.5375 | 1.5375 | -0.023 (-1.50%) | 857,312 |
3 Jul 2003 | CNY | 1.5719 | 1.5719 | 1.5469 | 1.5609 | 1.5609 | -0.017 (-1.09%) | 986,880 |
2 Jul 2003 | CNY | 1.5594 | 1.5781 | 1.5469 | 1.5781 | 1.5781 | +0.03 (+1.92%) | 1,880,825 |
1 Jul 2003 | CNY | 1.5359 | 1.5688 | 1.5328 | 1.5484 | 1.5484 | -0.013 (-0.80%) | 985,664 |
30 Jun 2003 | CNY | 1.5328 | 1.5656 | 1.5156 | 1.5609 | 1.5609 | +0.026 (+1.73%) | 1,673,600 |
27 Jun 2003 | CNY | 1.5672 | 1.5672 | 1.5297 | 1.5344 | 1.5344 | -0.033 (-2.09%) | 549,113 |
26 Jun 2003 | CNY | 1.5406 | 1.5781 | 1.5234 | 1.5672 | 1.5672 | +0.019 (+1.21%) | 896,467 |
25 Jun 2003 | CNY | 1.5547 | 1.5641 | 1.5391 | 1.5484 | 1.5484 | -0.003 (-0.21%) | 1,044,992 |
24 Jun 2003 | CNY | 1.5469 | 1.5594 | 1.5313 | 1.5516 | 1.5516 | +0.02 (+1.33%) | 846,316 |
23 Jun 2003 | CNY | 1.5609 | 1.5703 | 1.5234 | 1.5313 | 1.5313 | -0.03 (-1.90%) | 1,600,915 |
20 Jun 2003 | CNY | 1.5813 | 1.6063 | 1.5516 | 1.5609 | 1.5609 | -0.019 (-1.19%) | 986,880 |
19 Jun 2003 | CNY | 1.6156 | 1.6188 | 1.5766 | 1.5797 | 1.5797 | -0.039 (-2.42%) | 1,249,472 |
18 Jun 2003 | CNY | 1.6219 | 1.6313 | 1.6016 | 1.6188 | 1.6188 | -0.003 (-0.19%) | 2,077,440 |
17 Jun 2003 | CNY | 1.5641 | 1.6406 | 1.5641 | 1.6219 | 1.6219 | +0.05 (+3.18%) | 9,949,612 |
16 Jun 2003 | CNY | 1.5594 | 1.5781 | 1.5578 | 1.5719 | 1.5719 | +0.006 (+0.40%) | 576,256 |
13 Jun 2003 | CNY | 1.5734 | 1.5734 | 1.5547 | 1.5656 | 1.5656 | -0.013 (-0.79%) | 603,884 |
12 Jun 2003 | CNY | 1.5703 | 1.5844 | 1.5672 | 1.5781 | 1.5781 | +0.008 (+0.50%) | 686,854 |
11 Jun 2003 | CNY | 1.5609 | 1.5719 | 1.5484 | 1.5703 | 1.5703 | +0.023 (+1.51%) | 1,001,600 |
10 Jun 2003 | CNY | 1.5391 | 1.5625 | 1.5359 | 1.5469 | 1.5469 | +0.011 (+0.72%) | 523,008 |
9 Jun 2003 | CNY | 1.5344 | 1.5531 | 1.5328 | 1.5359 | 1.5359 | -0.003 (-0.21%) | 504,454 |
6 Jun 2003 | CNY | 1.5391 | 1.5594 | 1.5328 | 1.5391 | 1.5391 | +0.003 (+0.21%) | 971,840 |
5 Jun 2003 | CNY | 1.5703 | 1.5781 | 1.5313 | 1.5359 | 1.5359 | -0.031 (-2.00%) | 1,298,560 |
4 Jun 2003 | CNY | 1.575 | 1.6016 | 1.5563 | 1.5672 | 1.5672 | -0.019 (-1.18%) | 1,519,564 |
3 Jun 2003 | CNY | 1.6031 | 1.6156 | 1.5859 | 1.5859 | 1.5859 | -0.031 (-1.94%) | 955,296 |
2 Jun 2003 | CNY | 1.5891 | 1.6172 | 1.5703 | 1.6172 | 1.6172 | +0.028 (+1.77%) | 2,728,499 |
30 May 2003 | CNY | 1.5656 | 1.5906 | 1.5656 | 1.5891 | 1.5891 | +0.034 (+2.21%) | 1,684,992 |
28 May 2003 | CNY | 1.5859 | 1.5859 | 1.5516 | 1.5547 | 1.5547 | -0.023 (-1.48%) | 1,232,640 |