Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2003 | CNY | 3.2472 | 3.2905 | 3.2472 | 3.2787 | 3.2787 | +0.028 (+0.85%) | 1,063,210 |
6 Aug 2003 | CNY | 3.2826 | 3.2983 | 3.2236 | 3.2512 | 3.2512 | -0.035 (-1.07%) | 1,528,321 |
5 Aug 2003 | CNY | 3.263 | 3.3023 | 3.263 | 3.2865 | 3.2865 | -0.016 (-0.48%) | 1,291,534 |
4 Aug 2003 | CNY | 3.1961 | 3.3141 | 3.1686 | 3.3023 | 3.3023 | +0.114 (+3.58%) | 3,857,942 |
1 Aug 2003 | CNY | 3.2747 | 3.2905 | 3.1804 | 3.1883 | 3.1883 | -0.09 (-2.76%) | 1,876,517 |
31 Jul 2003 | CNY | 3.2433 | 3.2905 | 3.2354 | 3.2787 | 3.2787 | +0.039 (+1.21%) | 1,705,872 |
30 Jul 2003 | CNY | 3.2551 | 3.259 | 3.2158 | 3.2394 | 3.2394 | -0.004 (-0.12%) | 854,901 |
29 Jul 2003 | CNY | 3.1922 | 3.263 | 3.1922 | 3.2433 | 3.2433 | +0.055 (+1.73%) | 1,618,533 |
28 Jul 2003 | CNY | 3.1765 | 3.1922 | 3.1568 | 3.1883 | 3.1883 | +0.004 (+0.13%) | 856,157 |
25 Jul 2003 | CNY | 3.204 | 3.2394 | 3.1529 | 3.1843 | 3.1843 | +0.008 (+0.25%) | 1,721,793 |
24 Jul 2003 | CNY | 3.2236 | 3.2236 | 3.1765 | 3.1765 | 3.1765 | -0.043 (-1.34%) | 763,813 |
23 Jul 2003 | CNY | 3.2315 | 3.2315 | 3.1883 | 3.2197 | 3.2197 | -0.012 (-0.37%) | 761,447 |
22 Jul 2003 | CNY | 3.2158 | 3.2433 | 3.1883 | 3.2315 | 3.2315 | +0.043 (+1.35%) | 1,353,178 |
21 Jul 2003 | CNY | 3.2236 | 3.2276 | 3.1529 | 3.1883 | 3.1883 | -0.067 (-2.05%) | 2,857,990 |
18 Jul 2003 | CNY | 3.3416 | 3.3927 | 3.2472 | 3.2551 | 3.2551 | -0.071 (-2.13%) | 3,202,073 |
17 Jul 2003 | CNY | 3.3416 | 3.3416 | 3.2944 | 3.3259 | 3.3259 | -0.016 (-0.47%) | 2,819,094 |
16 Jul 2003 | CNY | 3.2983 | 3.4084 | 2.9878 | 3.3416 | 3.3416 | +0.043 (+1.31%) | 6,386,369 |
15 Jul 2003 | CNY | 3.2276 | 3.3023 | 3.2079 | 3.2983 | 3.2983 | +0.071 (+2.19%) | 1,883,565 |
14 Jul 2003 | CNY | 3.263 | 3.2747 | 3.2236 | 3.2276 | 3.2276 | -0.051 (-1.56%) | 1,402,170 |
11 Jul 2003 | CNY | 3.2708 | 3.3023 | 3.2512 | 3.2787 | 3.2787 | +0.024 (+0.73%) | 4,934,247 |
10 Jul 2003 | CNY | 3.1883 | 3.2551 | 3.145 | 3.2551 | 3.2551 | +0.075 (+2.35%) | 3,253,403 |
9 Jul 2003 | CNY | 3.2001 | 3.2197 | 3.1686 | 3.1804 | 3.1804 | -0.016 (-0.49%) | 672,089 |
8 Jul 2003 | CNY | 3.1843 | 3.2158 | 3.1568 | 3.1961 | 3.1961 | +0.016 (+0.49%) | 1,577,264 |
7 Jul 2003 | CNY | 3.145 | 3.1804 | 3.1293 | 3.1804 | 3.1804 | +0.028 (+0.87%) | 1,294,520 |
4 Jul 2003 | CNY | 3.1765 | 3.1922 | 3.145 | 3.1529 | 3.1529 | -0.024 (-0.74%) | 1,059,710 |
3 Jul 2003 | CNY | 3.2001 | 3.2001 | 3.1607 | 3.1765 | 3.1765 | -0.024 (-0.74%) | 1,352,537 |
2 Jul 2003 | CNY | 3.1647 | 3.2118 | 3.1254 | 3.2001 | 3.2001 | +0.043 (+1.37%) | 1,401,870 |
1 Jul 2003 | CNY | 3.1843 | 3.2276 | 3.1529 | 3.1568 | 3.1568 | -0.02 (-0.62%) | 1,603,302 |
30 Jun 2003 | CNY | 3.1843 | 3.2236 | 3.1647 | 3.1765 | 3.1765 | -0.012 (-0.37%) | 1,896,414 |
27 Jun 2003 | CNY | 3.2747 | 3.2826 | 3.1843 | 3.1883 | 3.1883 | -0.079 (-2.41%) | 2,545,355 |