Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2003 | CNY | 2.651 | 2.6658 | 2.6362 | 2.6395 | 2.6395 | -0.028 (-1.05%) | 487,968 |
11 Jun 2003 | CNY | 2.6395 | 2.6805 | 2.6395 | 2.6674 | 2.6674 | +0.036 (+1.37%) | 734,635 |
10 Jun 2003 | CNY | 2.6149 | 2.6362 | 2.6149 | 2.6313 | 2.6313 | +0.016 (+0.63%) | 514,275 |
9 Jun 2003 | CNY | 2.6067 | 2.6264 | 2.5871 | 2.6149 | 2.6149 | -0.005 (-0.19%) | 860,653 |
6 Jun 2003 | CNY | 2.6395 | 2.6739 | 2.6182 | 2.6198 | 2.6198 | -0.051 (-1.91%) | 1,196,857 |
5 Jun 2003 | CNY | 2.6723 | 2.7494 | 2.669 | 2.6707 | 2.6707 | +0.003 (+0.12%) | 2,720,726 |
4 Jun 2003 | CNY | 2.6166 | 2.6789 | 2.6117 | 2.6674 | 2.6674 | +0.051 (+1.94%) | 2,035,241 |
3 Jun 2003 | CNY | 2.6395 | 2.6641 | 2.592 | 2.6166 | 2.6166 | -0.023 (-0.87%) | 1,060,903 |
2 Jun 2003 | CNY | 2.5739 | 2.6674 | 2.5739 | 2.6395 | 2.6395 | +0.066 (+2.55%) | 3,102,146 |
30 May 2003 | CNY | 2.5477 | 2.5903 | 2.5412 | 2.5739 | 2.5739 | +0.029 (+1.16%) | 777,229 |
29 May 2003 | CNY | 2.528 | 2.6198 | 2.5248 | 2.5444 | 2.5444 | +0.016 (+0.65%) | 489,797 |
28 May 2003 | CNY | 2.5739 | 2.5821 | 2.5215 | 2.528 | 2.528 | -0.043 (-1.66%) | 862,764 |
27 May 2003 | CNY | 2.569 | 2.5707 | 2.551 | 2.5707 | 2.5707 | +0.003 (+0.13%) | 695,488 |
26 May 2003 | CNY | 2.5805 | 2.5821 | 2.5608 | 2.5674 | 2.5674 | -0.016 (-0.63%) | 490,163 |
23 May 2003 | CNY | 2.5166 | 2.6264 | 2.5166 | 2.5838 | 2.5838 | +0.07 (+2.81%) | 2,473,997 |
22 May 2003 | CNY | 2.5084 | 2.533 | 2.5002 | 2.5133 | 2.5133 | +0.005 (+0.20%) | 317,520 |
21 May 2003 | CNY | 2.5002 | 2.5182 | 2.5002 | 2.5084 | 2.5084 | +0.008 (+0.33%) | 268,980 |
20 May 2003 | CNY | 2.5526 | 2.5526 | 2.4985 | 2.5002 | 2.5002 | -0.052 (-2.05%) | 528,835 |
19 May 2003 | CNY | 2.5575 | 2.5821 | 2.5477 | 2.5526 | 2.5526 | -0.002 (-0.07%) | 649,284 |
16 May 2003 | CNY | 2.5575 | 2.6035 | 2.5379 | 2.5543 | 2.5543 | -0.003 (-0.13%) | 910,670 |
15 May 2003 | CNY | 2.5494 | 2.5838 | 2.533 | 2.5575 | 2.5575 | +0.008 (+0.32%) | 1,086,174 |
14 May 2003 | CNY | 2.4428 | 2.5739 | 2.4428 | 2.5494 | 2.5494 | +0.102 (+4.15%) | 2,478,651 |
13 May 2003 | CNY | 2.4657 | 2.4936 | 2.4362 | 2.4477 | 2.4477 | -0.016 (-0.67%) | 1,069,259 |
12 May 2003 | CNY | 2.4608 | 2.4756 | 2.4264 | 2.4641 | 2.4641 | +0.038 (+1.55%) | 748,616 |
30 Apr 2003 | CNY | 2.3952 | 2.4543 | 2.3952 | 2.4264 | 2.4264 | +0.007 (+0.27%) | 706,297 |
29 Apr 2003 | CNY | 2.4559 | 2.4559 | 2.4034 | 2.4198 | 2.4198 | -0.036 (-1.47%) | 651,437 |
28 Apr 2003 | CNY | 2.4428 | 2.4592 | 2.3772 | 2.4559 | 2.4559 | +0.008 (+0.34%) | 1,214,204 |
25 Apr 2003 | CNY | 2.4936 | 2.4969 | 2.428 | 2.4477 | 2.4477 | -0.041 (-1.65%) | 1,329,316 |
24 Apr 2003 | CNY | 2.551 | 2.5739 | 2.4789 | 2.4887 | 2.4887 | -0.054 (-2.13%) | 2,342,716 |
23 Apr 2003 | CNY | 2.5575 | 2.6018 | 2.5346 | 2.5428 | 2.5428 | +0.023 (+0.91%) | 1,274,426 |