Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2003 | CNY | 3.5985 | 3.5985 | 3.5379 | 3.5455 | 3.5455 | -0.038 (-1.05%) | 1,560,199 |
5 Aug 2003 | CNY | 3.6061 | 3.6061 | 3.5606 | 3.5833 | 3.5833 | -0.023 (-0.63%) | 999,279 |
4 Aug 2003 | CNY | 3.5606 | 3.6212 | 3.5379 | 3.6061 | 3.6061 | +0.038 (+1.06%) | 2,930,495 |
1 Aug 2003 | CNY | 3.5379 | 3.5758 | 3.5227 | 3.5682 | 3.5682 | +0.023 (+0.64%) | 2,054,177 |
31 Jul 2003 | CNY | 3.5606 | 3.5909 | 3.5303 | 3.5455 | 3.5455 | -0.015 (-0.42%) | 1,092,630 |
30 Jul 2003 | CNY | 3.5076 | 3.5682 | 3.5076 | 3.5606 | 3.5606 | +0.053 (+1.51%) | 3,051,576 |
29 Jul 2003 | CNY | 3.5 | 3.5379 | 3.4849 | 3.5076 | 3.5076 | +0.008 (+0.22%) | 2,044,425 |
28 Jul 2003 | CNY | 3.5303 | 3.5303 | 3.4924 | 3.5 | 3.5 | -0.038 (-1.07%) | 2,356,754 |
25 Jul 2003 | CNY | 3.5985 | 3.6136 | 3.5303 | 3.5379 | 3.5379 | -0.053 (-1.48%) | 2,965,630 |
24 Jul 2003 | CNY | 3.5606 | 3.6288 | 3.553 | 3.5909 | 3.5909 | +0.03 (+0.85%) | 2,594,199 |
23 Jul 2003 | CNY | 3.553 | 3.5985 | 3.5455 | 3.5606 | 3.5606 | 0.0 (0.0%) | 1,979,868 |
22 Jul 2003 | CNY | 3.5833 | 3.5985 | 3.5303 | 3.5606 | 3.5606 | +0.008 (+0.21%) | 2,813,639 |
21 Jul 2003 | CNY | 3.553 | 3.5985 | 3.5076 | 3.553 | 3.553 | -0.015 (-0.43%) | 4,737,778 |
18 Jul 2003 | CNY | 3.6591 | 3.6818 | 3.5606 | 3.5682 | 3.5682 | -0.099 (-2.69%) | 5,537,129 |
17 Jul 2003 | CNY | 3.6212 | 3.6818 | 3.6136 | 3.6667 | 3.6667 | +0.061 (+1.68%) | 8,452,588 |
16 Jul 2003 | CNY | 3.5833 | 3.6061 | 3.5758 | 3.6061 | 3.6061 | +0.023 (+0.64%) | 1,820,187 |
15 Jul 2003 | CNY | 3.5606 | 3.6288 | 3.5606 | 3.5833 | 3.5833 | +0.015 (+0.42%) | 1,909,868 |
14 Jul 2003 | CNY | 3.5909 | 3.5909 | 3.5455 | 3.5682 | 3.5682 | -0.023 (-0.63%) | 1,914,669 |
11 Jul 2003 | CNY | 3.6061 | 3.6136 | 3.5606 | 3.5909 | 3.5909 | 0.0 (0.0%) | 5,377,944 |
10 Jul 2003 | CNY | 3.5076 | 3.6136 | 3.4924 | 3.5909 | 3.5909 | +0.083 (+2.37%) | 5,325,877 |
9 Jul 2003 | CNY | 3.5379 | 3.5379 | 3.5 | 3.5076 | 3.5076 | -0.03 (-0.86%) | 1,636,092 |
8 Jul 2003 | CNY | 3.5227 | 3.5682 | 3.5227 | 3.5379 | 3.5379 | +0.008 (+0.22%) | 2,386,187 |
7 Jul 2003 | CNY | 3.5379 | 3.5455 | 3.4924 | 3.5303 | 3.5303 | -0.008 (-0.21%) | 1,778,026 |
4 Jul 2003 | CNY | 3.5303 | 3.553 | 3.5152 | 3.5379 | 3.5379 | 0.0 (0.0%) | 2,601,853 |
3 Jul 2003 | CNY | 3.553 | 3.5606 | 3.5303 | 3.5379 | 3.5379 | -0.015 (-0.42%) | 1,869,170 |
2 Jul 2003 | CNY | 3.5076 | 3.5606 | 3.4773 | 3.553 | 3.553 | +0.068 (+1.95%) | 2,195,499 |
1 Jul 2003 | CNY | 3.4924 | 3.5455 | 3.4773 | 3.4849 | 3.4849 | 0.0 (0.0%) | 3,688,524 |
30 Jun 2003 | CNY | 3.5227 | 3.5606 | 3.4773 | 3.4849 | 3.4849 | -0.045 (-1.29%) | 4,615,733 |
27 Jun 2003 | CNY | 3.5909 | 3.5909 | 3.5227 | 3.5303 | 3.5303 | -0.061 (-1.69%) | 2,576,362 |
26 Jun 2003 | CNY | 3.5606 | 3.5985 | 3.4849 | 3.5909 | 3.5909 | 0.0 (0.0%) | 4,743,768 |