Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2003 | CNY | 0.9549 | 0.9549 | 0.9366 | 0.9406 | 0.9406 | -0.01 (-1.09%) | 504,566 |
29 Jul 2003 | CNY | 0.9422 | 0.9557 | 0.939 | 0.951 | 0.951 | +0.009 (+0.93%) | 870,851 |
28 Jul 2003 | CNY | 0.9454 | 0.9502 | 0.935 | 0.9422 | 0.9422 | -0.012 (-1.25%) | 1,271,883 |
25 Jul 2003 | CNY | 0.9685 | 0.9748 | 0.9533 | 0.9541 | 0.9541 | -0.014 (-1.49%) | 1,372,137 |
24 Jul 2003 | CNY | 0.9748 | 0.9748 | 0.9645 | 0.9685 | 0.9685 | -0.01 (-1.05%) | 1,139,772 |
23 Jul 2003 | CNY | 0.9748 | 0.9923 | 0.9708 | 0.9788 | 0.9788 | +0.006 (+0.58%) | 908,550 |
22 Jul 2003 | CNY | 1.0003 | 1.0003 | 0.9708 | 0.9732 | 0.9732 | -0.008 (-0.82%) | 990,822 |
21 Jul 2003 | CNY | 0.9907 | 0.9987 | 0.9708 | 0.9812 | 0.9812 | -0.022 (-2.22%) | 2,303,106 |
18 Jul 2003 | CNY | 1.0186 | 1.0186 | 0.9947 | 1.0035 | 1.0035 | -0.015 (-1.48%) | 970,126 |
17 Jul 2003 | CNY | 1.0075 | 1.021 | 1.0075 | 1.0186 | 1.0186 | +0.012 (+1.18%) | 763,911 |
16 Jul 2003 | CNY | 1.0106 | 1.0122 | 1.0059 | 1.0067 | 1.0067 | -0.006 (-0.62%) | 949,642 |
15 Jul 2003 | CNY | 1.0297 | 1.0297 | 1.0075 | 1.013 | 1.013 | -0.01 (-0.94%) | 913,338 |
14 Jul 2003 | CNY | 1.0226 | 1.025 | 1.0122 | 1.0226 | 1.0226 | -0.004 (-0.39%) | 909,694 |
11 Jul 2003 | CNY | 1.0409 | 1.0425 | 1.021 | 1.0266 | 1.0266 | -0.017 (-1.60%) | 1,374,060 |
10 Jul 2003 | CNY | 1.0329 | 1.0456 | 1.0266 | 1.0433 | 1.0433 | +0.01 (+1.01%) | 1,919,668 |
9 Jul 2003 | CNY | 1.0289 | 1.0345 | 1.0266 | 1.0329 | 1.0329 | -0.001 (-0.08%) | 813,636 |
8 Jul 2003 | CNY | 1.0178 | 1.0337 | 1.0146 | 1.0337 | 1.0337 | +0.016 (+1.56%) | 543,496 |
7 Jul 2003 | CNY | 1.0266 | 1.0273 | 1.0146 | 1.0178 | 1.0178 | -0.014 (-1.39%) | 398,354 |
4 Jul 2003 | CNY | 1.0305 | 1.0401 | 1.0202 | 1.0321 | 1.0321 | +0.008 (+0.77%) | 1,010,715 |
3 Jul 2003 | CNY | 1.0218 | 1.0297 | 1.021 | 1.0242 | 1.0242 | +0.006 (+0.55%) | 380,761 |
2 Jul 2003 | CNY | 1.0178 | 1.0242 | 1.0106 | 1.0186 | 1.0186 | 0.0 (0.0%) | 766,286 |
1 Jul 2003 | CNY | 1.0178 | 1.0297 | 1.0122 | 1.0186 | 1.0186 | +0.001 (+0.08%) | 723,824 |
30 Jun 2003 | CNY | 1.017 | 1.0305 | 1.0122 | 1.0178 | 1.0178 | -0.011 (-1.08%) | 594,390 |
27 Jun 2003 | CNY | 1.0353 | 1.0369 | 1.0234 | 1.0289 | 1.0289 | -0.009 (-0.85%) | 551,036 |
26 Jun 2003 | CNY | 1.0202 | 1.0401 | 1.0202 | 1.0377 | 1.0377 | +0.013 (+1.24%) | 1,350,523 |
25 Jun 2003 | CNY | 1.0401 | 1.0401 | 1.0106 | 1.025 | 1.025 | -0.002 (-0.16%) | 1,415,604 |
24 Jun 2003 | CNY | 1.0289 | 1.0345 | 1.0226 | 1.0266 | 1.0266 | -0.002 (-0.15%) | 1,298,750 |
23 Jun 2003 | CNY | 1.0464 | 1.0544 | 1.0266 | 1.0281 | 1.0281 | -0.01 (-1.00%) | 1,754,860 |
20 Jun 2003 | CNY | 1.0409 | 1.0464 | 1.0273 | 1.0385 | 1.0385 | -0.003 (-0.31%) | 1,149,825 |
19 Jun 2003 | CNY | 1.0488 | 1.0496 | 1.0313 | 1.0417 | 1.0417 | -0.006 (-0.60%) | 1,378,760 |