Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2003 | CNY | 4.9846 | 4.9846 | 4.9231 | 4.9308 | 4.9308 | -0.054 (-1.08%) | 147,836 |
7 Aug 2003 | CNY | 5 | 5.0385 | 4.9615 | 4.9846 | 4.9846 | -0.015 (-0.31%) | 193,330 |
6 Aug 2003 | CNY | 5.0308 | 5.0385 | 4.9615 | 5 | 5 | -0.038 (-0.76%) | 163,910 |
5 Aug 2003 | CNY | 5.0077 | 5.0539 | 4.9615 | 5.0385 | 5.0385 | +0.046 (+0.93%) | 297,516 |
4 Aug 2003 | CNY | 4.9615 | 5.0231 | 4.9385 | 4.9923 | 4.9923 | 0.0 (0.0%) | 204,187 |
1 Aug 2003 | CNY | 4.9539 | 5 | 4.9385 | 4.9923 | 4.9923 | -0.031 (-0.61%) | 146,404 |
31 Jul 2003 | CNY | 4.9846 | 5.0385 | 4.9231 | 5.0231 | 5.0231 | +0.054 (+1.08%) | 310,579 |
30 Jul 2003 | CNY | 4.9077 | 4.9692 | 4.8769 | 4.9692 | 4.9692 | +0.077 (+1.57%) | 540,585 |
29 Jul 2003 | CNY | 4.8846 | 4.9231 | 4.8769 | 4.8923 | 4.8923 | +0.015 (+0.32%) | 100,239 |
28 Jul 2003 | CNY | 4.9231 | 4.9231 | 4.8462 | 4.8769 | 4.8769 | -0.046 (-0.94%) | 242,074 |
25 Jul 2003 | CNY | 4.9846 | 5.0077 | 4.9154 | 4.9231 | 4.9231 | -0.069 (-1.39%) | 333,827 |
24 Jul 2003 | CNY | 5.0385 | 5.0539 | 4.9769 | 4.9923 | 4.9923 | -0.046 (-0.92%) | 125,021 |
23 Jul 2003 | CNY | 5.0615 | 5.0615 | 4.9923 | 5.0385 | 5.0385 | +0.062 (+1.24%) | 149,267 |
22 Jul 2003 | CNY | 5.0154 | 5.0615 | 4.9462 | 4.9769 | 4.9769 | -0.023 (-0.46%) | 324,441 |
21 Jul 2003 | CNY | 5.1154 | 5.1154 | 4.9231 | 5 | 5 | -0.139 (-2.70%) | 649,225 |
18 Jul 2003 | CNY | 5.2308 | 5.2615 | 5.1154 | 5.1385 | 5.1385 | -0.123 (-2.34%) | 377,964 |
17 Jul 2003 | CNY | 5.2308 | 5.2692 | 5.1615 | 5.2615 | 5.2615 | +0.031 (+0.59%) | 547,297 |
16 Jul 2003 | CNY | 5.2462 | 5.3077 | 5.2154 | 5.2308 | 5.2308 | -0.061 (-1.16%) | 253,622 |
15 Jul 2003 | CNY | 5.3231 | 5.3615 | 5.2692 | 5.2923 | 5.2923 | -0.031 (-0.58%) | 1,194,888 |
14 Jul 2003 | CNY | 5.2539 | 5.3231 | 5.2154 | 5.3231 | 5.3231 | +0.085 (+1.61%) | 575,555 |
11 Jul 2003 | CNY | 5.2615 | 5.2615 | 5.1692 | 5.2385 | 5.2385 | 0.0 (0.0%) | 313,196 |
10 Jul 2003 | CNY | 5.1615 | 5.2615 | 5.1615 | 5.2385 | 5.2385 | +0.054 (+1.04%) | 317,941 |
9 Jul 2003 | CNY | 5.2308 | 5.2308 | 5.1462 | 5.1846 | 5.1846 | -0.062 (-1.17%) | 148,577 |
8 Jul 2003 | CNY | 5.2385 | 5.2539 | 5.2 | 5.2462 | 5.2462 | 0.0 (0.0%) | 207,948 |
7 Jul 2003 | CNY | 5.1154 | 5.2539 | 5.1 | 5.2462 | 5.2462 | +0.1 (+1.94%) | 329,885 |
4 Jul 2003 | CNY | 5.1539 | 5.1846 | 5.1385 | 5.1462 | 5.1462 | -0.031 (-0.59%) | 148,018 |
3 Jul 2003 | CNY | 5.1462 | 5.1769 | 5.1 | 5.1769 | 5.1769 | +0.031 (+0.60%) | 291,473 |
2 Jul 2003 | CNY | 5.1539 | 5.1692 | 5.0923 | 5.1462 | 5.1462 | +0.015 (+0.30%) | 258,024 |
1 Jul 2003 | CNY | 5.1077 | 5.1923 | 5.1077 | 5.1308 | 5.1308 | +0.008 (+0.15%) | 101,998 |
30 Jun 2003 | CNY | 5.1615 | 5.2 | 5.1154 | 5.1231 | 5.1231 | -0.038 (-0.74%) | 214,630 |