Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | CNY | 1.9375 | 1.9603 | 1.9351 | 1.9471 | 1.9471 | -0.012 (-0.61%) | 255,840 |
14 Jul 2003 | CNY | 1.9291 | 1.9615 | 1.9291 | 1.9591 | 1.9591 | +0.002 (+0.12%) | 596,336 |
11 Jul 2003 | CNY | 1.9231 | 1.9579 | 1.9063 | 1.9567 | 1.9567 | +0.002 (+0.12%) | 468,507 |
10 Jul 2003 | CNY | 1.8966 | 1.9543 | 1.8894 | 1.9543 | 1.9543 | +0.058 (+3.04%) | 825,510 |
9 Jul 2003 | CNY | 1.9099 | 1.9099 | 1.887 | 1.8966 | 1.8966 | -0.038 (-1.99%) | 343,283 |
8 Jul 2003 | CNY | 1.9111 | 1.9375 | 1.9111 | 1.9351 | 1.9351 | +0.004 (+0.19%) | 346,112 |
7 Jul 2003 | CNY | 1.9087 | 1.9471 | 1.9063 | 1.9315 | 1.9315 | 0.0 (0.0%) | 305,676 |
4 Jul 2003 | CNY | 1.9231 | 1.9555 | 1.9051 | 1.9315 | 1.9315 | -0.001 (-0.06%) | 198,848 |
3 Jul 2003 | CNY | 1.9567 | 1.9579 | 1.9255 | 1.9327 | 1.9327 | -0.024 (-1.23%) | 404,851 |
2 Jul 2003 | CNY | 1.9315 | 1.9832 | 1.9111 | 1.9567 | 1.9567 | +0.026 (+1.37%) | 204,672 |
1 Jul 2003 | CNY | 1.9267 | 1.9483 | 1.9267 | 1.9303 | 1.9303 | -0.004 (-0.19%) | 186,368 |
30 Jun 2003 | CNY | 1.9543 | 1.9543 | 1.9327 | 1.9339 | 1.9339 | -0.02 (-1.04%) | 366,496 |
27 Jun 2003 | CNY | 1.9519 | 1.9832 | 1.9507 | 1.9543 | 1.9543 | -0.034 (-1.70%) | 150,600 |
26 Jun 2003 | CNY | 1.9447 | 1.9928 | 1.9351 | 1.988 | 1.988 | +0.016 (+0.79%) | 601,120 |
25 Jun 2003 | CNY | 1.97 | 1.9808 | 1.9387 | 1.9724 | 1.9724 | +0.005 (+0.24%) | 357,219 |
24 Jun 2003 | CNY | 1.9255 | 1.9712 | 1.9255 | 1.9676 | 1.9676 | +0.023 (+1.18%) | 341,120 |
23 Jun 2003 | CNY | 1.9615 | 1.9639 | 1.9423 | 1.9447 | 1.9447 | -0.03 (-1.52%) | 741,312 |
20 Jun 2003 | CNY | 1.9724 | 1.9976 | 1.9724 | 1.9748 | 1.9748 | -0.025 (-1.26%) | 266,656 |
19 Jun 2003 | CNY | 2.0084 | 2.0084 | 1.9832 | 2 | 2 | -0.008 (-0.42%) | 383,552 |
18 Jun 2003 | CNY | 1.9928 | 2.0108 | 1.9904 | 2.0084 | 2.0084 | 0.0 (0.0%) | 322,616 |
17 Jun 2003 | CNY | 2.0156 | 2.0156 | 1.9808 | 2.0084 | 2.0084 | +0.01 (+0.48%) | 692,881 |
16 Jun 2003 | CNY | 2.0216 | 2.0216 | 1.9808 | 1.9988 | 1.9988 | -0.02 (-1.01%) | 429,170 |
13 Jun 2003 | CNY | 1.9928 | 2.0289 | 1.9772 | 2.0192 | 2.0192 | +0.032 (+1.63%) | 1,487,582 |
12 Jun 2003 | CNY | 1.9988 | 2.0048 | 1.9832 | 1.9868 | 1.9868 | -0.01 (-0.48%) | 558,563 |
11 Jun 2003 | CNY | 1.9832 | 2.0036 | 1.9808 | 1.9964 | 1.9964 | +0.016 (+0.79%) | 282,430 |
10 Jun 2003 | CNY | 1.9712 | 1.9832 | 1.9712 | 1.9808 | 1.9808 | 0.0 (0.0%) | 337,376 |
9 Jun 2003 | CNY | 1.9964 | 2.0108 | 1.976 | 1.9808 | 1.9808 | -0.041 (-2.02%) | 458,057 |
6 Jun 2003 | CNY | 2.0072 | 2.0289 | 1.9952 | 2.0216 | 2.0216 | -0.016 (-0.77%) | 871,104 |
5 Jun 2003 | CNY | 2.0313 | 2.0589 | 2.0108 | 2.0373 | 2.0373 | -0.006 (-0.29%) | 1,151,637 |
4 Jun 2003 | CNY | 2.0409 | 2.0601 | 2.0168 | 2.0433 | 2.0433 | -0.011 (-0.53%) | 1,314,560 |