Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2003 | CNY | 2.6484 | 2.6593 | 2.6007 | 2.6117 | 2.6117 | -0.066 (-2.46%) | 405,678 |
16 Sep 2003 | CNY | 2.641 | 2.7033 | 2.63 | 2.6777 | 2.6777 | +0.04 (+1.53%) | 603,313 |
15 Sep 2003 | CNY | 2.674 | 2.7033 | 2.6337 | 2.6374 | 2.6374 | -0.037 (-1.37%) | 786,919 |
12 Sep 2003 | CNY | 2.7692 | 2.7692 | 2.6667 | 2.674 | 2.674 | -0.103 (-3.70%) | 1,107,015 |
11 Sep 2003 | CNY | 2.8095 | 2.8462 | 2.7656 | 2.7766 | 2.7766 | -0.007 (-0.26%) | 256,893 |
9 Sep 2003 | CNY | 2.7692 | 2.8022 | 2.7656 | 2.7839 | 2.7839 | +0.015 (+0.53%) | 345,298 |
8 Sep 2003 | CNY | 2.7839 | 2.8022 | 2.7582 | 2.7692 | 2.7692 | -0.051 (-1.82%) | 642,824 |
5 Sep 2003 | CNY | 2.8498 | 2.8498 | 2.7949 | 2.8205 | 2.8205 | -0.029 (-1.03%) | 439,347 |
4 Sep 2003 | CNY | 2.8352 | 2.8571 | 2.8132 | 2.8498 | 2.8498 | +0.026 (+0.91%) | 748,022 |
3 Sep 2003 | CNY | 2.8571 | 2.8571 | 2.8059 | 2.8242 | 2.8242 | -0.026 (-0.90%) | 903,545 |
2 Sep 2003 | CNY | 2.8865 | 2.8865 | 2.8388 | 2.8498 | 2.8498 | -0.037 (-1.27%) | 1,275,101 |
1 Sep 2003 | CNY | 2.8022 | 2.8901 | 2.7985 | 2.8865 | 2.8865 | +0.081 (+2.87%) | 1,118,647 |
29 Aug 2003 | CNY | 2.7509 | 2.8059 | 2.7509 | 2.8059 | 2.8059 | +0.007 (+0.26%) | 1,006,829 |
28 Aug 2003 | CNY | 2.8865 | 2.8938 | 2.7985 | 2.7985 | 2.7985 | -0.059 (-2.05%) | 1,297,842 |
27 Aug 2003 | CNY | 2.8755 | 2.9121 | 2.8498 | 2.8571 | 2.8571 | -0.033 (-1.14%) | 990,714 |
26 Aug 2003 | CNY | 2.8865 | 2.9451 | 2.8571 | 2.8901 | 2.8901 | -0.007 (-0.25%) | 987,700 |
25 Aug 2003 | CNY | 2.9341 | 2.989 | 2.8791 | 2.8974 | 2.8974 | -0.066 (-2.23%) | 1,589,632 |
22 Aug 2003 | CNY | 2.9524 | 3.011 | 2.9524 | 2.9634 | 2.9634 | -0.026 (-0.86%) | 1,718,013 |
21 Aug 2003 | CNY | 2.9121 | 3.033 | 2.8755 | 2.989 | 2.989 | +0.084 (+2.90%) | 5,445,571 |
20 Aug 2003 | CNY | 2.9231 | 3.0586 | 2.8865 | 2.9048 | 2.9048 | +0.077 (+2.72%) | 4,228,608 |
19 Aug 2003 | CNY | 2.8059 | 2.8608 | 2.7949 | 2.8278 | 2.8278 | +0.033 (+1.18%) | 339,257 |
18 Aug 2003 | CNY | 2.8242 | 2.8242 | 2.7912 | 2.7949 | 2.7949 | -0.037 (-1.29%) | 456,729 |
15 Aug 2003 | CNY | 2.8205 | 2.8388 | 2.8095 | 2.8315 | 2.8315 | -0.004 (-0.13%) | 649,461 |
14 Aug 2003 | CNY | 2.8498 | 2.8828 | 2.8278 | 2.8352 | 2.8352 | -0.015 (-0.51%) | 664,755 |
13 Aug 2003 | CNY | 2.9231 | 2.9231 | 2.8388 | 2.8498 | 2.8498 | -0.037 (-1.27%) | 485,940 |
12 Aug 2003 | CNY | 2.8755 | 2.9048 | 2.8755 | 2.8865 | 2.8865 | -0.004 (-0.12%) | 411,957 |
11 Aug 2003 | CNY | 2.9304 | 2.9304 | 2.8571 | 2.8901 | 2.8901 | +0.015 (+0.51%) | 466,395 |
8 Aug 2003 | CNY | 2.9451 | 2.9451 | 2.8681 | 2.8755 | 2.8755 | -0.051 (-1.75%) | 477,204 |
7 Aug 2003 | CNY | 2.8645 | 2.9377 | 2.8571 | 2.9267 | 2.9267 | +0.062 (+2.17%) | 871,800 |
6 Aug 2003 | CNY | 2.8938 | 2.8938 | 2.8498 | 2.8645 | 2.8645 | -0.037 (-1.26%) | 810,665 |