Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2003 | CNY | 2.4674 | 2.4674 | 2.433 | 2.4592 | 2.4592 | -0.008 (-0.33%) | 370,855 |
25 Jul 2003 | CNY | 2.4264 | 2.4723 | 2.4264 | 2.4674 | 2.4674 | +0.039 (+1.62%) | 567,708 |
24 Jul 2003 | CNY | 2.4756 | 2.5084 | 2.4264 | 2.428 | 2.428 | -0.016 (-0.67%) | 1,046,691 |
23 Jul 2003 | CNY | 2.4428 | 2.4592 | 2.4395 | 2.4444 | 2.4444 | -0.007 (-0.27%) | 380,615 |
22 Jul 2003 | CNY | 2.4461 | 2.5231 | 2.4346 | 2.451 | 2.451 | -0.003 (-0.13%) | 620,329 |
21 Jul 2003 | CNY | 2.4608 | 2.4723 | 2.4362 | 2.4543 | 2.4543 | -0.025 (-0.99%) | 717,837 |
18 Jul 2003 | CNY | 2.492 | 2.5198 | 2.4789 | 2.4789 | 2.4789 | -0.013 (-0.53%) | 336,935 |
17 Jul 2003 | CNY | 2.5248 | 2.5248 | 2.4641 | 2.492 | 2.492 | -0.033 (-1.30%) | 2,613,068 |
16 Jul 2003 | CNY | 2.533 | 2.5412 | 2.5198 | 2.5248 | 2.5248 | -0.005 (-0.19%) | 369,391 |
15 Jul 2003 | CNY | 2.5412 | 2.5657 | 2.5231 | 2.5297 | 2.5297 | -0.049 (-1.91%) | 768,915 |
14 Jul 2003 | CNY | 2.5871 | 2.5903 | 2.5018 | 2.5789 | 2.5789 | -0.02 (-0.75%) | 1,705,082 |
11 Jul 2003 | CNY | 2.6067 | 2.6084 | 2.5903 | 2.5985 | 2.5985 | -0.005 (-0.19%) | 269,187 |
10 Jul 2003 | CNY | 2.5756 | 2.61 | 2.5756 | 2.6035 | 2.6035 | +0.01 (+0.38%) | 625,026 |
9 Jul 2003 | CNY | 2.6149 | 2.6149 | 2.592 | 2.5936 | 2.5936 | -0.018 (-0.69%) | 243,984 |
8 Jul 2003 | CNY | 2.6149 | 2.6231 | 2.6018 | 2.6117 | 2.6117 | -0.002 (-0.06%) | 755,130 |
7 Jul 2003 | CNY | 2.6231 | 2.6805 | 2.61 | 2.6133 | 2.6133 | +0.008 (+0.31%) | 845,404 |
4 Jul 2003 | CNY | 2.569 | 2.6067 | 2.569 | 2.6051 | 2.6051 | +0.015 (+0.57%) | 112,232 |
3 Jul 2003 | CNY | 2.6035 | 2.6067 | 2.5657 | 2.5903 | 2.5903 | +0.002 (+0.06%) | 125,041 |
2 Jul 2003 | CNY | 2.5674 | 2.6035 | 2.5657 | 2.5887 | 2.5887 | +0.02 (+0.77%) | 91,554 |
1 Jul 2003 | CNY | 2.5903 | 2.5985 | 2.5674 | 2.569 | 2.569 | +0.003 (+0.13%) | 295,830 |
30 Jun 2003 | CNY | 2.6231 | 2.6231 | 2.5657 | 2.5657 | 2.5657 | -0.026 (-1.01%) | 128,012 |
27 Jun 2003 | CNY | 2.6395 | 2.6887 | 2.5903 | 2.592 | 2.592 | -0.062 (-2.35%) | 622,708 |
26 Jun 2003 | CNY | 2.4887 | 2.6641 | 2.4887 | 2.6543 | 2.6543 | +0.064 (+2.47%) | 619,719 |
25 Jun 2003 | CNY | 2.6166 | 2.6166 | 2.5903 | 2.5903 | 2.5903 | -0.011 (-0.44%) | 322,284 |
24 Jun 2003 | CNY | 2.551 | 2.6051 | 2.5494 | 2.6018 | 2.6018 | +0.043 (+1.66%) | 204,214 |
23 Jun 2003 | CNY | 2.5575 | 2.5903 | 2.5575 | 2.5592 | 2.5592 | -0.052 (-2.01%) | 432,461 |
20 Jun 2003 | CNY | 2.6002 | 2.6198 | 2.6002 | 2.6117 | 2.6117 | +0.011 (+0.44%) | 234,224 |
19 Jun 2003 | CNY | 2.6018 | 2.6248 | 2.5903 | 2.6002 | 2.6002 | +0.002 (+0.07%) | 333,892 |
18 Jun 2003 | CNY | 2.6231 | 2.669 | 2.5903 | 2.5985 | 2.5985 | -0.025 (-0.94%) | 483,088 |
17 Jun 2003 | CNY | 2.6412 | 2.6412 | 2.6067 | 2.6231 | 2.6231 | -0.018 (-0.69%) | 524,870 |