Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2003 | CNY | 8.0073 | 8.0507 | 7.9638 | 7.9855 | 7.9855 | 0.0 (0.0%) | 79,017 |
29 Jul 2003 | CNY | 7.9058 | 8.0725 | 7.8768 | 7.9855 | 7.9855 | +0.109 (+1.38%) | 177,375 |
28 Jul 2003 | CNY | 7.913 | 7.9638 | 7.8696 | 7.8768 | 7.8768 | -0.116 (-1.45%) | 153,042 |
25 Jul 2003 | CNY | 8.1159 | 8.1884 | 7.971 | 7.9928 | 7.9928 | -0.123 (-1.52%) | 204,187 |
24 Jul 2003 | CNY | 8.2246 | 8.2246 | 8.1015 | 8.1159 | 8.1159 | -0.109 (-1.32%) | 86,920 |
23 Jul 2003 | CNY | 8.1377 | 8.2536 | 8.1377 | 8.2246 | 8.2246 | +0.087 (+1.07%) | 102,071 |
22 Jul 2003 | CNY | 8.1232 | 8.2536 | 8.1159 | 8.1377 | 8.1377 | 0.0 (0.0%) | 158,740 |
21 Jul 2003 | CNY | 8.3333 | 8.3333 | 8.0797 | 8.1377 | 8.1377 | -0.203 (-2.43%) | 366,733 |
18 Jul 2003 | CNY | 8.413 | 8.4638 | 8.3333 | 8.3406 | 8.3406 | -0.072 (-0.86%) | 243,836 |
17 Jul 2003 | CNY | 8.5435 | 8.5507 | 8.4058 | 8.413 | 8.413 | -0.087 (-1.02%) | 261,503 |
16 Jul 2003 | CNY | 8.4783 | 8.5507 | 8.442 | 8.5 | 8.5 | +0.036 (+0.43%) | 226,652 |
15 Jul 2003 | CNY | 8.5 | 8.5 | 8.3333 | 8.4638 | 8.4638 | -0.036 (-0.43%) | 653,211 |
14 Jul 2003 | CNY | 8.6884 | 8.6884 | 8.4783 | 8.5 | 8.5 | -0.174 (-2.00%) | 572,102 |
11 Jul 2003 | CNY | 8.7681 | 8.7681 | 8.6087 | 8.6739 | 8.6739 | -0.094 (-1.07%) | 402,348 |
10 Jul 2003 | CNY | 8.6377 | 8.7681 | 8.4855 | 8.7681 | 8.7681 | +0.13 (+1.51%) | 983,118 |
9 Jul 2003 | CNY | 8.6957 | 8.7826 | 8.6015 | 8.6377 | 8.6377 | 0.0 (0.0%) | 310,265 |
8 Jul 2003 | CNY | 8.5507 | 8.7826 | 8.5507 | 8.6377 | 8.6377 | +0.102 (+1.19%) | 237,866 |
7 Jul 2003 | CNY | 8.5507 | 8.6232 | 8.529 | 8.5362 | 8.5362 | -0.051 (-0.59%) | 116,607 |
4 Jul 2003 | CNY | 8.5507 | 8.6594 | 8.5145 | 8.587 | 8.587 | +0.036 (+0.42%) | 97,001 |
3 Jul 2003 | CNY | 8.6449 | 8.6449 | 8.4783 | 8.5507 | 8.5507 | 0.0 (0.0%) | 150,141 |
2 Jul 2003 | CNY | 8.6739 | 8.7681 | 8.3333 | 8.5507 | 8.5507 | +0.058 (+0.68%) | 320,574 |
1 Jul 2003 | CNY | 8.5145 | 8.6449 | 8.4783 | 8.4928 | 8.4928 | -0.058 (-0.68%) | 204,557 |
30 Jun 2003 | CNY | 8.5797 | 8.6884 | 8.5 | 8.5507 | 8.5507 | -0.036 (-0.42%) | 168,798 |
27 Jun 2003 | CNY | 8.7536 | 8.7681 | 8.5652 | 8.587 | 8.587 | -0.159 (-1.82%) | 183,995 |
26 Jun 2003 | CNY | 8.8116 | 8.8261 | 8.558 | 8.7464 | 8.7464 | -0.087 (-0.98%) | 256,136 |
25 Jun 2003 | CNY | 8.9493 | 8.971 | 8.8116 | 8.8333 | 8.8333 | -0.022 (-0.25%) | 100,408 |
24 Jun 2003 | CNY | 8.8261 | 8.8986 | 8.7971 | 8.8551 | 8.8551 | +0.043 (+0.49%) | 134,108 |
23 Jun 2003 | CNY | 8.9058 | 8.9058 | 8.7826 | 8.8116 | 8.8116 | -0.087 (-0.98%) | 118,017 |
20 Jun 2003 | CNY | 8.8913 | 8.9275 | 8.7681 | 8.8986 | 8.8986 | -0.029 (-0.32%) | 329,419 |
19 Jun 2003 | CNY | 9.0725 | 9.087 | 8.8551 | 8.9275 | 8.9275 | -0.16 (-1.76%) | 213,120 |