Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | CNY | 5.0467 | 5.1 | 5.0467 | 5.0667 | 5.0667 | -0.067 (-1.30%) | 187,950 |
20 Aug 2003 | CNY | 5.06 | 5.1333 | 5.02 | 5.1333 | 5.1333 | +0.027 (+0.52%) | 257,580 |
19 Aug 2003 | CNY | 5.14 | 5.14 | 5.0667 | 5.1067 | 5.1067 | +0.007 (+0.13%) | 146,097 |
18 Aug 2003 | CNY | 5.1 | 5.1267 | 5.0533 | 5.1 | 5.1 | -0.027 (-0.52%) | 153,570 |
15 Aug 2003 | CNY | 5.0733 | 5.1333 | 5.0133 | 5.1267 | 5.1267 | +0.053 (+1.05%) | 268,885 |
14 Aug 2003 | CNY | 5.0667 | 5.2133 | 5.0133 | 5.0733 | 5.0733 | +0.02 (+0.40%) | 346,833 |
13 Aug 2003 | CNY | 5.1467 | 5.1467 | 5.04 | 5.0533 | 5.0533 | -0.087 (-1.69%) | 169,500 |
12 Aug 2003 | CNY | 5.0867 | 5.1667 | 5.0867 | 5.14 | 5.14 | +0.08 (+1.58%) | 305,314 |
11 Aug 2003 | CNY | 5 | 5.0667 | 5 | 5.06 | 5.06 | +0.02 (+0.40%) | 252,124 |
8 Aug 2003 | CNY | 5.0933 | 5.1267 | 5.0333 | 5.04 | 5.04 | -0.073 (-1.43%) | 380,175 |
7 Aug 2003 | CNY | 5.0933 | 5.1667 | 5.0933 | 5.1133 | 5.1133 | -0.007 (-0.13%) | 210,150 |
6 Aug 2003 | CNY | 5.1333 | 5.1667 | 5.0733 | 5.12 | 5.12 | -0.047 (-0.90%) | 207,487 |
5 Aug 2003 | CNY | 5.1933 | 5.2067 | 5.1533 | 5.1667 | 5.1667 | -0.027 (-0.51%) | 247,350 |
4 Aug 2003 | CNY | 5.1067 | 5.2133 | 5.0333 | 5.1933 | 5.1933 | +0.087 (+1.70%) | 445,348 |
1 Aug 2003 | CNY | 5.0933 | 5.1267 | 5.02 | 5.1067 | 5.1067 | +0.013 (+0.26%) | 402,631 |
31 Jul 2003 | CNY | 5.14 | 5.1667 | 5.04 | 5.0933 | 5.0933 | -0.053 (-1.04%) | 324,525 |
30 Jul 2003 | CNY | 5.1933 | 5.1933 | 5.1067 | 5.1467 | 5.1467 | -0.027 (-0.51%) | 197,397 |
29 Jul 2003 | CNY | 5.1333 | 5.2333 | 5.1333 | 5.1733 | 5.1733 | -0.007 (-0.13%) | 261,420 |
28 Jul 2003 | CNY | 5.1867 | 5.2 | 5.08 | 5.18 | 5.18 | -0.053 (-1.02%) | 256,572 |
25 Jul 2003 | CNY | 5.2 | 5.3267 | 5.1667 | 5.2333 | 5.2333 | -0.027 (-0.51%) | 548,043 |
24 Jul 2003 | CNY | 5.3267 | 5.38 | 5.2 | 5.26 | 5.26 | 0.0 (0.0%) | 1,570,570 |
23 Jul 2003 | CNY | 5.2933 | 5.2933 | 5.1867 | 5.26 | 5.26 | +0.093 (+1.81%) | 285,025 |
22 Jul 2003 | CNY | 5.1333 | 5.2933 | 5.1333 | 5.1667 | 5.1667 | +0.053 (+1.04%) | 409,360 |
21 Jul 2003 | CNY | 5.1333 | 5.1333 | 5.0467 | 5.1133 | 5.1133 | -0.02 (-0.39%) | 647,155 |
18 Jul 2003 | CNY | 5.2933 | 5.2933 | 5.12 | 5.1333 | 5.1333 | 0.0 (0.0%) | 511,575 |