Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2003 | CNY | 2.9827 | 3.038 | 2.9723 | 3.0242 | 3.0242 | +0.007 (+0.23%) | 463,238 |
8 Aug 2003 | CNY | 3.038 | 3.038 | 2.9931 | 3.0173 | 3.0173 | -0.017 (-0.57%) | 856,478 |
7 Aug 2003 | CNY | 3.0588 | 3.076 | 3.0242 | 3.0346 | 3.0346 | -0.024 (-0.79%) | 790,460 |
6 Aug 2003 | CNY | 3.0933 | 3.0933 | 3.0346 | 3.0588 | 3.0588 | -0.035 (-1.12%) | 797,694 |
5 Aug 2003 | CNY | 3.1452 | 3.1452 | 3.0691 | 3.0933 | 3.0933 | -0.017 (-0.56%) | 1,358,643 |
4 Aug 2003 | CNY | 3.0415 | 3.1244 | 3.0104 | 3.1106 | 3.1106 | +0.069 (+2.27%) | 1,524,087 |
1 Aug 2003 | CNY | 2.9723 | 3.0449 | 2.9723 | 3.0415 | 3.0415 | +0.021 (+0.69%) | 897,094 |
31 Jul 2003 | CNY | 2.9896 | 3.0415 | 2.9723 | 3.0207 | 3.0207 | +0.031 (+1.04%) | 1,223,883 |
30 Jul 2003 | CNY | 3.0207 | 3.0242 | 2.9654 | 2.9896 | 2.9896 | -0.038 (-1.26%) | 1,295,886 |
29 Jul 2003 | CNY | 3.0104 | 3.0415 | 2.9654 | 3.0276 | 3.0276 | +0.017 (+0.57%) | 2,371,622 |
28 Jul 2003 | CNY | 3.0795 | 3.0795 | 3.0035 | 3.0104 | 3.0104 | -0.069 (-2.24%) | 1,447,451 |
25 Jul 2003 | CNY | 3.076 | 3.1348 | 3.0657 | 3.0795 | 3.0795 | -0.042 (-1.33%) | 1,429,029 |
24 Jul 2003 | CNY | 3.1452 | 3.1452 | 3.0795 | 3.121 | 3.121 | -0.041 (-1.31%) | 1,361,762 |
23 Jul 2003 | CNY | 3.1659 | 3.1901 | 3.1106 | 3.1624 | 3.1624 | -0.004 (-0.11%) | 1,610,494 |
22 Jul 2003 | CNY | 3.1659 | 3.2212 | 3.0588 | 3.1659 | 3.1659 | -0.014 (-0.43%) | 4,756,085 |
21 Jul 2003 | CNY | 3.4217 | 3.4355 | 3.1141 | 3.1797 | 3.1797 | -0.277 (-8.00%) | 5,604,100 |
18 Jul 2003 | CNY | 3.5599 | 3.5599 | 3.4458 | 3.4562 | 3.4562 | -0.107 (-3.01%) | 2,974,253 |
17 Jul 2003 | CNY | 3.5599 | 3.5945 | 3.5115 | 3.5634 | 3.5634 | +0.004 (+0.10%) | 1,914,627 |
16 Jul 2003 | CNY | 3.5772 | 3.5979 | 3.5426 | 3.5599 | 3.5599 | 0.0 (0.0%) | 829,946 |
15 Jul 2003 | CNY | 3.5599 | 3.6117 | 3.5426 | 3.5599 | 3.5599 | -0.01 (-0.29%) | 1,241,937 |
14 Jul 2003 | CNY | 3.5945 | 3.5945 | 3.553 | 3.5703 | 3.5703 | -0.045 (-1.24%) | 1,228,521 |
11 Jul 2003 | CNY | 3.6532 | 3.6809 | 3.6117 | 3.6152 | 3.6152 | -0.038 (-1.04%) | 875,727 |
10 Jul 2003 | CNY | 3.553 | 3.6567 | 3.5426 | 3.6532 | 3.6532 | +0.093 (+2.62%) | 2,001,277 |
9 Jul 2003 | CNY | 3.6083 | 3.6256 | 3.5599 | 3.5599 | 3.5599 | -0.042 (-1.15%) | 769,076 |
8 Jul 2003 | CNY | 3.5599 | 3.6083 | 3.5599 | 3.6014 | 3.6014 | +0.042 (+1.17%) | 793,602 |
7 Jul 2003 | CNY | 3.5668 | 3.6117 | 3.5495 | 3.5599 | 3.5599 | -0.052 (-1.43%) | 958,919 |
4 Jul 2003 | CNY | 3.6567 | 3.6567 | 3.5945 | 3.6117 | 3.6117 | -0.048 (-1.32%) | 762,661 |
3 Jul 2003 | CNY | 3.674 | 3.6809 | 3.629 | 3.6601 | 3.6601 | -0.004 (-0.10%) | 892,170 |
2 Jul 2003 | CNY | 3.6048 | 3.6878 | 3.5634 | 3.6636 | 3.6636 | +0.076 (+2.12%) | 1,293,384 |
1 Jul 2003 | CNY | 3.5599 | 3.6256 | 3.5599 | 3.5876 | 3.5876 | +0.045 (+1.27%) | 771,425 |