Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2003 | CNY | 2.7671 | 2.8063 | 2.7671 | 2.7778 | 2.7778 | +0.018 (+0.64%) | 1,631,276 |
9 Sep 2003 | CNY | 2.7208 | 2.76 | 2.7208 | 2.76 | 2.76 | +0.032 (+1.18%) | 541,017 |
8 Sep 2003 | CNY | 2.76 | 2.76 | 2.7137 | 2.7279 | 2.7279 | -0.039 (-1.42%) | 800,945 |
5 Sep 2003 | CNY | 2.8134 | 2.8348 | 2.7457 | 2.7671 | 2.7671 | -0.068 (-2.39%) | 908,637 |
4 Sep 2003 | CNY | 2.7991 | 2.8597 | 2.7778 | 2.8348 | 2.8348 | +0.036 (+1.28%) | 2,185,609 |
3 Sep 2003 | CNY | 2.8205 | 2.8312 | 2.7671 | 2.7991 | 2.7991 | -0.032 (-1.13%) | 998,204 |
2 Sep 2003 | CNY | 2.8134 | 2.8953 | 2.8134 | 2.8312 | 2.8312 | +0.029 (+1.02%) | 2,759,935 |
1 Sep 2003 | CNY | 2.6425 | 2.8063 | 2.6425 | 2.8027 | 2.8027 | +0.089 (+3.28%) | 1,341,718 |
29 Aug 2003 | CNY | 2.7422 | 2.7422 | 2.6353 | 2.7137 | 2.7137 | -0.007 (-0.26%) | 919,325 |
28 Aug 2003 | CNY | 2.7849 | 2.7849 | 2.7137 | 2.7208 | 2.7208 | -0.025 (-0.91%) | 478,370 |
27 Aug 2003 | CNY | 2.7422 | 2.8027 | 2.7244 | 2.7457 | 2.7457 | -0.004 (-0.13%) | 634,790 |
26 Aug 2003 | CNY | 2.7529 | 2.7956 | 2.7101 | 2.7493 | 2.7493 | 0.0 (0.0%) | 1,023,558 |
25 Aug 2003 | CNY | 2.7956 | 2.8063 | 2.7457 | 2.7493 | 2.7493 | -0.057 (-2.03%) | 514,622 |
22 Aug 2003 | CNY | 2.7066 | 2.8704 | 2.7066 | 2.8063 | 2.8063 | -0.014 (-0.50%) | 482,835 |
21 Aug 2003 | CNY | 2.7956 | 2.8312 | 2.7671 | 2.8205 | 2.8205 | +0.021 (+0.76%) | 482,217 |
20 Aug 2003 | CNY | 2.7813 | 2.8063 | 2.7635 | 2.7991 | 2.7991 | -0.007 (-0.26%) | 479,322 |
19 Aug 2003 | CNY | 2.7813 | 2.8241 | 2.7778 | 2.8063 | 2.8063 | +0.014 (+0.51%) | 522,007 |
18 Aug 2003 | CNY | 2.7707 | 2.817 | 2.735 | 2.792 | 2.792 | +0.011 (+0.38%) | 598,525 |
15 Aug 2003 | CNY | 2.8205 | 2.8241 | 2.7707 | 2.7813 | 2.7813 | -0.053 (-1.89%) | 1,166,743 |
14 Aug 2003 | CNY | 2.8561 | 2.8953 | 2.8241 | 2.8348 | 2.8348 | -0.029 (-1.00%) | 1,192,990 |
13 Aug 2003 | CNY | 2.9024 | 2.906 | 2.8597 | 2.8633 | 2.8633 | -0.036 (-1.23%) | 386,661 |
12 Aug 2003 | CNY | 2.8811 | 2.9131 | 2.8668 | 2.8989 | 2.8989 | +0.004 (+0.12%) | 461,073 |
11 Aug 2003 | CNY | 2.849 | 2.8989 | 2.8454 | 2.8953 | 2.8953 | +0.036 (+1.24%) | 535,317 |
8 Aug 2003 | CNY | 2.9523 | 2.9523 | 2.8526 | 2.8597 | 2.8597 | -0.103 (-3.49%) | 1,362,357 |
7 Aug 2003 | CNY | 2.9558 | 2.9737 | 2.9416 | 2.963 | 2.963 | 0.0 (0.0%) | 879,982 |
6 Aug 2003 | CNY | 2.938 | 2.9772 | 2.938 | 2.963 | 2.963 | +0.011 (+0.36%) | 1,135,372 |
5 Aug 2003 | CNY | 2.9523 | 2.9772 | 2.9131 | 2.9523 | 2.9523 | +0.007 (+0.24%) | 1,204,789 |
4 Aug 2003 | CNY | 2.8454 | 2.9523 | 2.8276 | 2.9452 | 2.9452 | +0.114 (+4.03%) | 1,752,736 |
1 Aug 2003 | CNY | 2.8846 | 2.9131 | 2.7956 | 2.8312 | 2.8312 | -0.053 (-1.85%) | 2,489,247 |
31 Jul 2003 | CNY | 2.9202 | 2.9558 | 2.8775 | 2.8846 | 2.8846 | -0.036 (-1.22%) | 1,612,634 |