Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | CNY | 5.73 | 6 | 5.725 | 5.9 | 5.9 | +0.11 (+1.90%) | 353,838 |
26 Aug 2003 | CNY | 5.705 | 5.8 | 5.705 | 5.79 | 5.79 | +0.025 (+0.43%) | 67,040 |
25 Aug 2003 | CNY | 5.8 | 5.84 | 5.7 | 5.765 | 5.765 | -0.055 (-0.95%) | 152,752 |
22 Aug 2003 | CNY | 5.7 | 6.125 | 5.7 | 5.82 | 5.82 | +0.13 (+2.28%) | 406,672 |
21 Aug 2003 | CNY | 5.725 | 5.75 | 5.66 | 5.69 | 5.69 | -0.035 (-0.61%) | 39,800 |
20 Aug 2003 | CNY | 5.715 | 5.835 | 5.71 | 5.725 | 5.725 | -0.01 (-0.17%) | 42,746 |
19 Aug 2003 | CNY | 5.705 | 5.8 | 5.705 | 5.735 | 5.735 | +0.005 (+0.09%) | 46,794 |
18 Aug 2003 | CNY | 5.7 | 5.8 | 5.7 | 5.73 | 5.73 | -0.06 (-1.04%) | 29,200 |
15 Aug 2003 | CNY | 5.82 | 5.82 | 5.705 | 5.79 | 5.79 | -0.03 (-0.52%) | 77,200 |
14 Aug 2003 | CNY | 5.89 | 5.9 | 5.81 | 5.82 | 5.82 | -0.05 (-0.85%) | 55,200 |
13 Aug 2003 | CNY | 5.9 | 5.92 | 5.78 | 5.87 | 5.87 | -0.03 (-0.51%) | 97,904 |
12 Aug 2003 | CNY | 5.75 | 5.9 | 5.705 | 5.9 | 5.9 | +0.18 (+3.15%) | 170,780 |
11 Aug 2003 | CNY | 5.75 | 5.75 | 5.7 | 5.72 | 5.72 | -0.01 (-0.17%) | 118,510 |
8 Aug 2003 | CNY | 5.865 | 5.865 | 5.725 | 5.73 | 5.73 | -0.135 (-2.30%) | 160,778 |
7 Aug 2003 | CNY | 5.855 | 5.93 | 5.805 | 5.865 | 5.865 | +0.015 (+0.26%) | 110,740 |
6 Aug 2003 | CNY | 5.84 | 5.995 | 5.775 | 5.85 | 5.85 | -0.07 (-1.18%) | 257,480 |
5 Aug 2003 | CNY | 5.79 | 6.15 | 5.79 | 5.92 | 5.92 | +0.12 (+2.07%) | 1,076,998 |
4 Aug 2003 | CNY | 5.65 | 5.89 | 5.555 | 5.8 | 5.8 | +0.105 (+1.84%) | 308,788 |
1 Aug 2003 | CNY | 5.745 | 5.745 | 5.65 | 5.695 | 5.695 | -0.1 (-1.73%) | 98,098 |
31 Jul 2003 | CNY | 5.8 | 5.835 | 5.72 | 5.795 | 5.795 | 0.0 (0.0%) | 32,200 |
30 Jul 2003 | CNY | 5.8 | 5.845 | 5.74 | 5.795 | 5.795 | +0.035 (+0.61%) | 71,040 |
29 Jul 2003 | CNY | 5.73 | 5.775 | 5.69 | 5.76 | 5.76 | +0.05 (+0.88%) | 67,836 |
28 Jul 2003 | CNY | 5.765 | 5.805 | 5.69 | 5.71 | 5.71 | -0.055 (-0.95%) | 90,600 |
25 Jul 2003 | CNY | 5.91 | 5.91 | 5.705 | 5.765 | 5.765 | -0.145 (-2.45%) | 207,886 |
24 Jul 2003 | CNY | 6.025 | 6.025 | 5.9 | 5.91 | 5.91 | -0.18 (-2.96%) | 100,200 |
23 Jul 2003 | CNY | 6.02 | 6.115 | 6.005 | 6.09 | 6.09 | +0.07 (+1.16%) | 85,000 |
22 Jul 2003 | CNY | 6.1 | 6.13 | 5.985 | 6.02 | 6.02 | 0.0 (0.0%) | 143,398 |