Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2003 | CNY | 6.49 | 6.49 | 6.42 | 6.46 | 6.46 | -0.03 (-0.46%) | 167,209 |
29 Jul 2003 | CNY | 6.41 | 6.54 | 6.41 | 6.49 | 6.49 | +0.09 (+1.41%) | 188,520 |
28 Jul 2003 | CNY | 6.5 | 6.5 | 6.38 | 6.4 | 6.4 | -0.11 (-1.69%) | 245,690 |
25 Jul 2003 | CNY | 6.62 | 6.73 | 6.48 | 6.51 | 6.51 | -0.14 (-2.11%) | 434,747 |
24 Jul 2003 | CNY | 6.79 | 6.79 | 6.62 | 6.65 | 6.65 | -0.14 (-2.06%) | 311,600 |
23 Jul 2003 | CNY | 6.75 | 6.81 | 6.7 | 6.79 | 6.79 | +0.04 (+0.59%) | 133,299 |
22 Jul 2003 | CNY | 6.7 | 6.88 | 6.68 | 6.75 | 6.75 | +0.07 (+1.05%) | 338,658 |
21 Jul 2003 | CNY | 6.88 | 6.92 | 6.6 | 6.68 | 6.68 | -0.3 (-4.30%) | 792,930 |
18 Jul 2003 | CNY | 7.12 | 7.12 | 6.98 | 6.98 | 6.98 | -0.18 (-2.51%) | 501,300 |
17 Jul 2003 | CNY | 7.07 | 7.19 | 7.07 | 7.16 | 7.16 | +0.07 (+0.99%) | 672,992 |
16 Jul 2003 | CNY | 7.1 | 7.12 | 7.05 | 7.09 | 7.09 | -0.05 (-0.70%) | 420,781 |
15 Jul 2003 | CNY | 7.1 | 7.16 | 7.05 | 7.14 | 7.14 | +0.04 (+0.56%) | 251,860 |
14 Jul 2003 | CNY | 7.16 | 7.16 | 7.07 | 7.1 | 7.1 | -0.03 (-0.42%) | 275,870 |
11 Jul 2003 | CNY | 7.18 | 7.18 | 7.08 | 7.13 | 7.13 | -0.09 (-1.25%) | 517,779 |
10 Jul 2003 | CNY | 7.12 | 7.23 | 7.06 | 7.22 | 7.22 | +0.15 (+2.12%) | 441,270 |
9 Jul 2003 | CNY | 7.12 | 7.14 | 7.03 | 7.07 | 7.07 | -0.05 (-0.70%) | 235,109 |
8 Jul 2003 | CNY | 7.02 | 7.13 | 7.02 | 7.12 | 7.12 | +0.08 (+1.14%) | 179,500 |
7 Jul 2003 | CNY | 7 | 7.1 | 7 | 7.04 | 7.04 | -0.08 (-1.12%) | 206,854 |
4 Jul 2003 | CNY | 7.13 | 7.17 | 7.08 | 7.12 | 7.12 | +0.05 (+0.71%) | 213,500 |
3 Jul 2003 | CNY | 7.15 | 7.15 | 7.06 | 7.07 | 7.07 | -0.07 (-0.98%) | 198,830 |
2 Jul 2003 | CNY | 6.99 | 7.14 | 6.97 | 7.14 | 7.14 | +0.17 (+2.44%) | 170,764 |
1 Jul 2003 | CNY | 6.91 | 7.05 | 6.91 | 6.97 | 6.97 | +0.06 (+0.87%) | 290,680 |
30 Jun 2003 | CNY | 6.98 | 7.02 | 6.9 | 6.91 | 6.91 | -0.09 (-1.29%) | 462,930 |
27 Jun 2003 | CNY | 7.11 | 7.19 | 6.98 | 7 | 7 | -0.12 (-1.69%) | 479,600 |
26 Jun 2003 | CNY | 7.12 | 7.25 | 7.02 | 7.12 | 7.12 | -0.06 (-0.84%) | 668,073 |
25 Jun 2003 | CNY | 7.28 | 7.32 | 7.15 | 7.18 | 7.18 | -0.09 (-1.24%) | 381,400 |
24 Jun 2003 | CNY | 7.25 | 7.28 | 7.2 | 7.27 | 7.27 | +0.01 (+0.14%) | 420,549 |
23 Jun 2003 | CNY | 7.32 | 7.37 | 7.25 | 7.26 | 7.26 | -0.07 (-0.95%) | 662,850 |
20 Jun 2003 | CNY | 7.41 | 7.46 | 7.32 | 7.33 | 7.33 | -0.08 (-1.08%) | 540,500 |
19 Jun 2003 | CNY | 7.57 | 7.58 | 7.36 | 7.41 | 7.41 | -0.17 (-2.24%) | 635,978 |