Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2003 | CNY | 4.1479 | 4.1855 | 3.9975 | 4.0163 | 4.0163 | -0.15 (-3.61%) | 1,782,115 |
7 Aug 2003 | CNY | 4.0351 | 4.1855 | 3.9787 | 4.1667 | 4.1667 | +0.157 (+3.91%) | 3,764,818 |
6 Aug 2003 | CNY | 4.0288 | 4.0539 | 3.9536 | 4.01 | 4.01 | -0.025 (-0.62%) | 1,596,097 |
5 Aug 2003 | CNY | 4.0288 | 4.0915 | 3.9474 | 4.0351 | 4.0351 | -0.019 (-0.46%) | 2,219,410 |
4 Aug 2003 | CNY | 3.9662 | 4.079 | 3.8659 | 4.0539 | 4.0539 | +0.025 (+0.62%) | 3,085,034 |
1 Aug 2003 | CNY | 4.2293 | 4.2293 | 3.8659 | 4.0288 | 4.0288 | -0.201 (-4.74%) | 4,789,086 |
31 Jul 2003 | CNY | 4.6554 | 4.7807 | 4.1917 | 4.2293 | 4.2293 | -0.426 (-9.15%) | 6,641,790 |
10 Mar 2003 | CNY | 4.7368 | 4.7619 | 4.6366 | 4.6554 | 4.6554 | -0.1 (-2.11%) | 1,317,555 |
7 Mar 2003 | CNY | 4.7619 | 4.8246 | 4.7494 | 4.7556 | 4.7556 | -0.031 (-0.66%) | 1,072,512 |
6 Mar 2003 | CNY | 4.8747 | 4.881 | 4.7682 | 4.787 | 4.787 | -0.106 (-2.18%) | 1,390,015 |
5 Mar 2003 | CNY | 4.8998 | 4.9186 | 4.8496 | 4.8935 | 4.8935 | -0.038 (-0.76%) | 998,055 |
4 Mar 2003 | CNY | 4.9749 | 4.9812 | 4.8872 | 4.9311 | 4.9311 | -0.044 (-0.88%) | 1,166,996 |
3 Mar 2003 | CNY | 4.9248 | 4.9937 | 4.8559 | 4.9749 | 4.9749 | +0.094 (+1.92%) | 2,900,268 |
28 Feb 2003 | CNY | 4.9248 | 4.9248 | 4.812 | 4.881 | 4.881 | -0.025 (-0.51%) | 1,467,416 |
27 Feb 2003 | CNY | 4.9373 | 4.9812 | 4.8935 | 4.906 | 4.906 | -0.019 (-0.38%) | 3,271,910 |
26 Feb 2003 | CNY | 4.8747 | 4.9311 | 4.787 | 4.9248 | 4.9248 | +0.056 (+1.16%) | 2,928,588 |
25 Feb 2003 | CNY | 4.6993 | 4.8747 | 4.6993 | 4.8684 | 4.8684 | +0.15 (+3.19%) | 3,153,268 |
24 Feb 2003 | CNY | 4.6993 | 4.7619 | 4.6742 | 4.7181 | 4.7181 | -0.019 (-0.39%) | 1,465,985 |
21 Feb 2003 | CNY | 4.881 | 4.881 | 4.7306 | 4.7368 | 4.7368 | -0.144 (-2.95%) | 2,686,007 |
20 Feb 2003 | CNY | 4.8559 | 4.9311 | 4.7995 | 4.881 | 4.881 | +0.006 (+0.13%) | 2,761,641 |
19 Feb 2003 | CNY | 4.8246 | 4.8872 | 4.787 | 4.8747 | 4.8747 | +0.019 (+0.39%) | 2,732,122 |
18 Feb 2003 | CNY | 4.8935 | 5.0313 | 4.6993 | 4.8559 | 4.8559 | +0.056 (+1.18%) | 8,921,151 |
17 Feb 2003 | CNY | 4.6679 | 4.812 | 4.6429 | 4.7995 | 4.7995 | +0.15 (+3.24%) | 5,993,112 |
14 Feb 2003 | CNY | 4.6303 | 4.6993 | 4.6241 | 4.6491 | 4.6491 | +0.019 (+0.41%) | 767,789 |
13 Feb 2003 | CNY | 4.6805 | 4.7494 | 4.6303 | 4.6303 | 4.6303 | -0.025 (-0.54%) | 1,732,959 |
12 Feb 2003 | CNY | 4.5865 | 4.6742 | 4.5677 | 4.6554 | 4.6554 | +0.082 (+1.78%) | 813,431 |
11 Feb 2003 | CNY | 4.5614 | 4.6178 | 4.5426 | 4.5739 | 4.5739 | +0.006 (+0.14%) | 554,994 |
10 Feb 2003 | CNY | 4.6241 | 4.6303 | 4.5489 | 4.5677 | 4.5677 | -0.075 (-1.62%) | 544,555 |
29 Jan 2003 | CNY | 4.6993 | 4.6993 | 4.6303 | 4.6429 | 4.6429 | 0.0 (0.0%) | 1,761,837 |