Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2003 | CNY | 3.1741 | 3.2213 | 3.1741 | 3.2196 | 3.2196 | +0.037 (+1.17%) | 5,217,555 |
11 Jul 2003 | CNY | 3.196 | 3.2112 | 3.1623 | 3.1825 | 3.1825 | -0.005 (-0.16%) | 6,689,661 |
10 Jul 2003 | CNY | 3.1572 | 3.2011 | 3.1336 | 3.1876 | 3.1876 | +0.034 (+1.07%) | 5,940,652 |
9 Jul 2003 | CNY | 3.142 | 3.1555 | 3.1336 | 3.1538 | 3.1538 | +0.013 (+0.43%) | 2,268,980 |
8 Jul 2003 | CNY | 3.137 | 3.1538 | 3.1285 | 3.1403 | 3.1403 | +0.003 (+0.11%) | 2,438,873 |
7 Jul 2003 | CNY | 3.1623 | 3.1639 | 3.137 | 3.137 | 3.137 | -0.032 (-1.01%) | 1,786,720 |
4 Jul 2003 | CNY | 3.1774 | 3.1774 | 3.1285 | 3.169 | 3.169 | -0.017 (-0.53%) | 1,919,548 |
3 Jul 2003 | CNY | 3.1926 | 3.2112 | 3.1521 | 3.1859 | 3.1859 | -0.015 (-0.47%) | 3,993,360 |
2 Jul 2003 | CNY | 3.1791 | 3.2095 | 3.1555 | 3.2011 | 3.2011 | +0.017 (+0.53%) | 4,726,846 |
1 Jul 2003 | CNY | 3.1201 | 3.2044 | 3.115 | 3.1842 | 3.1842 | +0.044 (+1.40%) | 6,958,122 |
30 Jun 2003 | CNY | 3.0577 | 3.1437 | 3.0476 | 3.1403 | 3.1403 | +0.045 (+1.47%) | 6,714,001 |
27 Jun 2003 | CNY | 3.0611 | 3.1117 | 3.0611 | 3.0948 | 3.0948 | +0.032 (+1.04%) | 3,774,243 |
26 Jun 2003 | CNY | 3.0864 | 3.0948 | 3.0493 | 3.0628 | 3.0628 | -0.024 (-0.76%) | 2,246,918 |
25 Jun 2003 | CNY | 3.1032 | 3.1083 | 3.0864 | 3.0864 | 3.0864 | -0.015 (-0.49%) | 1,596,466 |
24 Jun 2003 | CNY | 3.1117 | 3.137 | 3.0864 | 3.1015 | 3.1015 | -0.019 (-0.60%) | 1,706,117 |
23 Jun 2003 | CNY | 3.137 | 3.137 | 3.0948 | 3.1201 | 3.1201 | -0.02 (-0.64%) | 1,710,795 |
20 Jun 2003 | CNY | 3.0864 | 3.1471 | 3.0779 | 3.1403 | 3.1403 | +0.056 (+1.80%) | 4,539,681 |
19 Jun 2003 | CNY | 3.1302 | 3.137 | 3.0779 | 3.0847 | 3.0847 | -0.044 (-1.40%) | 2,459,999 |
18 Jun 2003 | CNY | 3.1876 | 3.1943 | 3.1285 | 3.1285 | 3.1285 | -0.056 (-1.75%) | 2,828,666 |
17 Jun 2003 | CNY | 3.1454 | 3.1876 | 3.1437 | 3.1842 | 3.1842 | +0.047 (+1.50%) | 5,177,740 |
16 Jun 2003 | CNY | 3.1184 | 3.137 | 3.1134 | 3.137 | 3.137 | +0.02 (+0.65%) | 3,559,275 |
13 Jun 2003 | CNY | 3.1066 | 3.1538 | 3.1049 | 3.1167 | 3.1167 | +0.01 (+0.33%) | 4,513,639 |
12 Jun 2003 | CNY | 3.1167 | 3.1285 | 3.0897 | 3.1066 | 3.1066 | -0.002 (-0.05%) | 4,635,208 |
11 Jun 2003 | CNY | 3.0864 | 3.1117 | 3.0695 | 3.1083 | 3.1083 | +0.017 (+0.55%) | 5,059,824 |
10 Jun 2003 | CNY | 3.137 | 3.1386 | 3.0695 | 3.0914 | 3.0914 | -0.061 (-1.93%) | 8,862,338 |
9 Jun 2003 | CNY | 3.137 | 3.1707 | 3.1134 | 3.1521 | 3.1521 | +0.018 (+0.59%) | 8,160,551 |
6 Jun 2003 | CNY | 3.0442 | 3.1707 | 3.0442 | 3.1336 | 3.1336 | 0.0 (0.0%) | 11,827,894 |