Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2003 | CNY | 5.5631 | 5.6826 | 5.5631 | 5.6314 | 5.6314 | +0.08 (+1.43%) | 964,277 |
12 Jun 2003 | CNY | 5.6485 | 5.6485 | 5.529 | 5.5518 | 5.5518 | -0.085 (-1.51%) | 634,152 |
11 Jun 2003 | CNY | 5.5745 | 5.6542 | 5.5461 | 5.6371 | 5.6371 | +0.102 (+1.85%) | 839,606 |
10 Jun 2003 | CNY | 5.4835 | 5.62 | 5.4608 | 5.5347 | 5.5347 | +0.04 (+0.72%) | 644,546 |
9 Jun 2003 | CNY | 5.6314 | 5.6428 | 5.4835 | 5.4949 | 5.4949 | -0.171 (-3.01%) | 1,166,058 |
6 Jun 2003 | CNY | 5.8589 | 5.8703 | 5.6314 | 5.6655 | 5.6655 | -0.199 (-3.39%) | 1,017,075 |
5 Jun 2003 | CNY | 5.8646 | 5.9499 | 5.8419 | 5.8646 | 5.8646 | +0.006 (+0.10%) | 407,483 |
4 Jun 2003 | CNY | 5.8703 | 5.9044 | 5.8191 | 5.8589 | 5.8589 | -0.017 (-0.29%) | 833,933 |
3 Jun 2003 | CNY | 6.0011 | 6.0011 | 5.8703 | 5.876 | 5.876 | -0.063 (-1.05%) | 976,147 |
2 Jun 2003 | CNY | 6.0011 | 6.041 | 5.9044 | 5.9386 | 5.9386 | -0.074 (-1.23%) | 1,370,462 |
30 May 2003 | CNY | 5.9443 | 6.0694 | 5.9272 | 6.0125 | 6.0125 | +0.006 (+0.09%) | 1,534,609 |
29 May 2003 | CNY | 5.8646 | 6.0125 | 5.8191 | 6.0068 | 6.0068 | +0.142 (+2.42%) | 1,256,351 |
28 May 2003 | CNY | 6.0182 | 6.0182 | 5.8589 | 5.8646 | 5.8646 | -0.142 (-2.37%) | 1,191,728 |
27 May 2003 | CNY | 5.9386 | 6.0182 | 5.8362 | 6.0068 | 6.0068 | +0.068 (+1.15%) | 1,626,322 |
26 May 2003 | CNY | 6.0751 | 6.0978 | 5.9044 | 5.9386 | 5.9386 | -0.142 (-2.34%) | 2,378,939 |
23 May 2003 | CNY | 6.2002 | 6.2287 | 5.9784 | 6.0808 | 6.0808 | -0.148 (-2.37%) | 3,245,004 |
22 May 2003 | CNY | 6.2571 | 6.314 | 6.2002 | 6.2287 | 6.2287 | +3.567 (+134.03%) | 404,410 |
22 May 2003 |
|
|||||||
21 May 2003 | CNY | 6.4928 | 6.5172 | 6.2896 | 6.3343 | 6.3343 | -0.122 (-1.89%) | 2,078,722 |
20 May 2003 | CNY | 6.4928 | 6.5334 | 6.44 | 6.4562 | 6.4562 | -0.037 (-0.56%) | 1,952,691 |
19 May 2003 | CNY | 6.4928 | 6.5578 | 6.4156 | 6.4928 | 6.4928 | +0.073 (+1.14%) | 2,582,977 |
16 May 2003 | CNY | 6.4603 | 6.4928 | 6.2612 | 6.4196 | 6.4196 | -0.049 (-0.75%) | 2,034,681 |
15 May 2003 | CNY | 6.3709 | 6.5009 | 6.2002 | 6.4684 | 6.4684 | +0.195 (+3.11%) | 3,556,180 |
14 May 2003 | CNY | 6.379 | 6.4521 | 6.1962 | 6.2734 | 6.2734 | -0.102 (-1.59%) | 3,800,474 |
13 May 2003 | CNY | 6.6431 | 6.765 | 6.3384 | 6.3749 | 6.3749 | -0.293 (-4.39%) | 3,960,228 |
12 May 2003 | CNY | 6.5984 | 6.8138 | 6.5862 | 6.6675 | 6.6675 | +0.012 (+0.18%) | 2,725,104 |
30 Apr 2003 | CNY | 6.8178 | 6.8991 | 6.5822 | 6.6553 | 6.6553 | -0.179 (-2.62%) | 4,878,652 |
29 Apr 2003 | CNY | 7.1916 | 7.1916 | 6.8056 | 6.8341 | 6.8341 | -0.386 (-5.35%) | 10,018,929 |
28 Apr 2003 | CNY | 6.9397 | 7.4151 | 6.9072 | 7.2201 | 7.2201 | +0.475 (+7.05%) | 24,702,515 |
25 Apr 2003 | CNY | 6.6228 | 6.9072 | 6.5009 | 6.7447 | 6.7447 | +0.467 (+7.44%) | 16,530,529 |
24 Apr 2003 | CNY | 6.5862 | 6.8259 | 6.2409 | 6.2774 | 6.2774 | -0.236 (-3.62%) | 3,275,278 |