Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2003 | CNY | 1.3468 | 1.3569 | 1.3131 | 1.3266 | 1.3266 | -0.02 (-1.50%) | 468,559 |
25 Jul 2003 | CNY | 1.3603 | 1.3704 | 1.33 | 1.3468 | 1.3468 | -0.013 (-0.99%) | 537,962 |
24 Jul 2003 | CNY | 1.3636 | 1.3704 | 1.3502 | 1.3603 | 1.3603 | -0.012 (-0.86%) | 301,158 |
23 Jul 2003 | CNY | 1.3603 | 1.3721 | 1.3603 | 1.3721 | 1.3721 | +0.013 (+0.99%) | 279,180 |
22 Jul 2003 | CNY | 1.3653 | 1.3771 | 1.3434 | 1.3586 | 1.3586 | -0.003 (-0.25%) | 730,614 |
21 Jul 2003 | CNY | 1.3771 | 1.3973 | 1.3502 | 1.362 | 1.362 | -0.018 (-1.34%) | 573,210 |
18 Jul 2003 | CNY | 1.4125 | 1.4175 | 1.3805 | 1.3805 | 1.3805 | -0.034 (-2.38%) | 839,737 |
17 Jul 2003 | CNY | 1.4141 | 1.4276 | 1.4024 | 1.4141 | 1.4141 | -0.017 (-1.18%) | 440,664 |
16 Jul 2003 | CNY | 1.4057 | 1.431 | 1.4057 | 1.431 | 1.431 | +0.015 (+1.07%) | 387,264 |
15 Jul 2003 | CNY | 1.4074 | 1.4293 | 1.3939 | 1.4158 | 1.4158 | +0.01 (+0.72%) | 431,208 |
14 Jul 2003 | CNY | 1.4411 | 1.4411 | 1.399 | 1.4057 | 1.4057 | -0.034 (-2.34%) | 657,914 |
11 Jul 2003 | CNY | 1.4562 | 1.4663 | 1.436 | 1.4394 | 1.4394 | -0.017 (-1.15%) | 335,342 |
10 Jul 2003 | CNY | 1.4327 | 1.4613 | 1.4293 | 1.4562 | 1.4562 | +0.012 (+0.82%) | 560,088 |
9 Jul 2003 | CNY | 1.4663 | 1.4731 | 1.4259 | 1.4444 | 1.4444 | -0.022 (-1.49%) | 619,245 |
8 Jul 2003 | CNY | 1.4815 | 1.4815 | 1.4562 | 1.4663 | 1.4663 | -0.022 (-1.47%) | 762,696 |
7 Jul 2003 | CNY | 1.4411 | 1.495 | 1.4327 | 1.4882 | 1.4882 | +0.044 (+3.03%) | 1,064,097 |
4 Jul 2003 | CNY | 1.4007 | 1.4529 | 1.4007 | 1.4444 | 1.4444 | +0.052 (+3.74%) | 1,332,710 |
3 Jul 2003 | CNY | 1.4057 | 1.4057 | 1.3805 | 1.3923 | 1.3923 | +0.005 (+0.37%) | 209,349 |
2 Jul 2003 | CNY | 1.367 | 1.4057 | 1.367 | 1.3872 | 1.3872 | +0.025 (+1.85%) | 459,696 |
1 Jul 2003 | CNY | 1.367 | 1.3889 | 1.3603 | 1.362 | 1.362 | -0.005 (-0.37%) | 310,068 |
30 Jun 2003 | CNY | 1.3603 | 1.3939 | 1.3603 | 1.367 | 1.367 | -0.022 (-1.58%) | 483,409 |
27 Jun 2003 | CNY | 1.4125 | 1.431 | 1.3805 | 1.3889 | 1.3889 | -0.037 (-2.59%) | 650,430 |
26 Jun 2003 | CNY | 1.4562 | 1.4562 | 1.399 | 1.4259 | 1.4259 | -0.03 (-2.08%) | 958,240 |
24 Jun 2003 | CNY | 1.463 | 1.468 | 1.4478 | 1.4562 | 1.4562 | -0.012 (-0.80%) | 332,057 |
23 Jun 2003 | CNY | 1.5152 | 1.5152 | 1.4478 | 1.468 | 1.468 | -0.005 (-0.35%) | 507,561 |
20 Jun 2003 | CNY | 1.4596 | 1.4748 | 1.4478 | 1.4731 | 1.4731 | +0.017 (+1.16%) | 454,528 |
19 Jun 2003 | CNY | 1.4832 | 1.4933 | 1.4495 | 1.4562 | 1.4562 | -0.03 (-2.04%) | 611,552 |
18 Jun 2003 | CNY | 1.5034 | 1.5067 | 1.4815 | 1.4865 | 1.4865 | -0.012 (-0.79%) | 451,006 |
17 Jun 2003 | CNY | 1.5135 | 1.5152 | 1.4714 | 1.4983 | 1.4983 | +0.008 (+0.56%) | 669,616 |
16 Jun 2003 | CNY | 1.4899 | 1.5 | 1.4613 | 1.4899 | 1.4899 | -0.007 (-0.45%) | 783,242 |