Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2003 | CNY | 2.6299 | 2.6299 | 2.5838 | 2.5937 | 2.5937 | -0.03 (-1.13%) | 1,608,606 |
27 Aug 2003 | CNY | 2.6233 | 2.6463 | 2.6003 | 2.6233 | 2.6233 | -0.003 (-0.13%) | 1,412,272 |
26 Aug 2003 | CNY | 2.597 | 2.6496 | 2.597 | 2.6266 | 2.6266 | +0.017 (+0.63%) | 1,967,094 |
25 Aug 2003 | CNY | 2.6627 | 2.6759 | 2.6068 | 2.6101 | 2.6101 | -0.076 (-2.81%) | 3,565,150 |
22 Aug 2003 | CNY | 2.6825 | 2.7022 | 2.6792 | 2.6857 | 2.6857 | -0.017 (-0.61%) | 2,548,332 |
21 Aug 2003 | CNY | 2.7087 | 2.7153 | 2.6759 | 2.7022 | 2.7022 | +0.003 (+0.12%) | 2,361,671 |
20 Aug 2003 | CNY | 2.7087 | 2.7153 | 2.6726 | 2.6989 | 2.6989 | -0.01 (-0.36%) | 3,520,968 |
19 Aug 2003 | CNY | 2.689 | 2.7548 | 2.6693 | 2.7087 | 2.7087 | +0.02 (+0.73%) | 6,596,084 |
18 Aug 2003 | CNY | 2.689 | 2.7186 | 2.6825 | 2.689 | 2.689 | +0.003 (+0.12%) | 5,084,839 |
15 Aug 2003 | CNY | 2.6857 | 2.7449 | 2.6562 | 2.6857 | 2.6857 | +0.046 (+1.74%) | 13,064,325 |
14 Aug 2003 | CNY | 2.6397 | 2.666 | 2.62 | 2.6397 | 2.6397 | -0.003 (-0.12%) | 3,747,333 |
13 Aug 2003 | CNY | 2.6134 | 2.6759 | 2.6134 | 2.643 | 2.643 | +0.02 (+0.75%) | 6,462,625 |
12 Aug 2003 | CNY | 2.597 | 2.643 | 2.597 | 2.6233 | 2.6233 | +0.007 (+0.25%) | 2,587,351 |
11 Aug 2003 | CNY | 2.5674 | 2.6167 | 2.5674 | 2.6167 | 2.6167 | +0.033 (+1.27%) | 2,041,370 |
8 Aug 2003 | CNY | 2.6266 | 2.6397 | 2.5805 | 2.5838 | 2.5838 | -0.033 (-1.26%) | 3,260,713 |
7 Aug 2003 | CNY | 2.6299 | 2.6562 | 2.6068 | 2.6167 | 2.6167 | +0.003 (+0.13%) | 2,522,630 |
6 Aug 2003 | CNY | 2.6397 | 2.6463 | 2.597 | 2.6134 | 2.6134 | -0.026 (-1.00%) | 2,319,023 |
5 Aug 2003 | CNY | 2.6364 | 2.6627 | 2.6266 | 2.6397 | 2.6397 | -0.007 (-0.25%) | 3,608,259 |
4 Aug 2003 | CNY | 2.5904 | 2.6496 | 2.5674 | 2.6463 | 2.6463 | +0.056 (+2.16%) | 5,357,752 |
1 Aug 2003 | CNY | 2.6233 | 2.6233 | 2.5641 | 2.5904 | 2.5904 | -0.033 (-1.25%) | 4,231,905 |
31 Jul 2003 | CNY | 2.6397 | 2.6562 | 2.6068 | 2.6233 | 2.6233 | -0.023 (-0.87%) | 3,171,984 |
30 Jul 2003 | CNY | 2.6233 | 2.6529 | 2.5904 | 2.6463 | 2.6463 | +0.02 (+0.75%) | 4,526,170 |
29 Jul 2003 | CNY | 2.6134 | 2.6364 | 2.6068 | 2.6266 | 2.6266 | +0.01 (+0.38%) | 2,908,936 |
28 Jul 2003 | CNY | 2.597 | 2.6594 | 2.5838 | 2.6167 | 2.6167 | -0.01 (-0.38%) | 5,287,650 |
25 Jul 2003 | CNY | 2.712 | 2.7153 | 2.6167 | 2.6266 | 2.6266 | -0.089 (-3.27%) | 11,188,971 |
24 Jul 2003 | CNY | 2.7581 | 2.7581 | 2.6956 | 2.7153 | 2.7153 | -0.049 (-1.78%) | 8,697,631 |
23 Jul 2003 | CNY | 2.7449 | 2.7778 | 2.7219 | 2.7646 | 2.7646 | +0.006 (+0.24%) | 6,226,167 |
22 Jul 2003 | CNY | 2.86 | 2.86 | 2.7186 | 2.7581 | 2.7581 | -0.053 (-1.87%) | 10,769,896 |
21 Jul 2003 | CNY | 2.86 | 2.8928 | 2.7679 | 2.8107 | 2.8107 | -0.069 (-2.40%) | 16,073,931 |
18 Jul 2003 | CNY | 2.8665 | 2.9586 | 2.8402 | 2.8797 | 2.8797 | -0.036 (-1.24%) | 27,745,683 |