Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2003 | CNY | 5.2992 | 5.5043 | 5.2949 | 5.3803 | 5.3803 | +0.081 (+1.53%) | 2,584,434 |
8 Jul 2003 | CNY | 5.3504 | 5.3846 | 5.2863 | 5.2992 | 5.2992 | -0.051 (-0.96%) | 725,275 |
7 Jul 2003 | CNY | 5.218 | 5.3547 | 5.1923 | 5.3504 | 5.3504 | +0.149 (+2.87%) | 3,710,802 |
4 Jul 2003 | CNY | 5.2051 | 5.312 | 5.1923 | 5.2009 | 5.2009 | -0.051 (-0.97%) | 530,712 |
3 Jul 2003 | CNY | 5.235 | 5.2778 | 5.2094 | 5.2521 | 5.2521 | +0.021 (+0.41%) | 447,642 |
2 Jul 2003 | CNY | 5.2564 | 5.2778 | 5.1966 | 5.2308 | 5.2308 | -0.021 (-0.41%) | 426,348 |
1 Jul 2003 | CNY | 5.2607 | 5.3504 | 5.2137 | 5.2521 | 5.2521 | -0.004 (-0.08%) | 727,974 |
30 Jun 2003 | CNY | 5.3504 | 5.4829 | 5.2265 | 5.2564 | 5.2564 | -0.282 (-5.09%) | 703,630 |
26 Jun 2003 | CNY | 5.453 | 5.547 | 5.4487 | 5.5385 | 5.5385 | +0.064 (+1.17%) | 228,255 |
25 Jun 2003 | CNY | 5.5385 | 5.5385 | 5.4615 | 5.4744 | 5.4744 | -0.064 (-1.16%) | 192,846 |
24 Jun 2003 | CNY | 5.5556 | 5.5556 | 5.4615 | 5.5385 | 5.5385 | +0.034 (+0.62%) | 306,542 |
23 Jun 2003 | CNY | 5.5983 | 5.6068 | 5.4701 | 5.5043 | 5.5043 | -0.081 (-1.45%) | 615,953 |
20 Jun 2003 | CNY | 5.6325 | 5.6581 | 5.5812 | 5.5855 | 5.5855 | -0.068 (-1.21%) | 413,244 |
19 Jun 2003 | CNY | 5.8333 | 5.8333 | 5.6111 | 5.6539 | 5.6539 | -0.098 (-1.71%) | 430,092 |
18 Jun 2003 | CNY | 5.7479 | 5.812 | 5.7265 | 5.7521 | 5.7521 | +0.017 (+0.30%) | 491,720 |
17 Jun 2003 | CNY | 5.7436 | 5.7992 | 5.6581 | 5.735 | 5.735 | +0.051 (+0.90%) | 2,107,078 |
16 Jun 2003 | CNY | 5.812 | 5.812 | 5.6624 | 5.6838 | 5.6838 | -0.085 (-1.48%) | 487,641 |
13 Jun 2003 | CNY | 5.7692 | 5.7949 | 5.735 | 5.7692 | 5.7692 | 0.0 (0.0%) | 665,697 |
12 Jun 2003 | CNY | 5.6325 | 5.7992 | 5.6239 | 5.7692 | 5.7692 | +0.132 (+2.35%) | 2,146,683 |
11 Jun 2003 | CNY | 5.5983 | 5.641 | 5.5556 | 5.6368 | 5.6368 | +0.038 (+0.69%) | 613,346 |
10 Jun 2003 | CNY | 5.5598 | 5.6496 | 5.5598 | 5.5983 | 5.5983 | +0.026 (+0.46%) | 112,788 |
9 Jun 2003 | CNY | 5.5556 | 5.6111 | 5.5171 | 5.5727 | 5.5727 | +0.017 (+0.31%) | 261,986 |
6 Jun 2003 | CNY | 5.6197 | 5.641 | 5.5556 | 5.5556 | 5.5556 | -0.064 (-1.14%) | 522,327 |
5 Jun 2003 | CNY | 5.7479 | 5.7479 | 5.6111 | 5.6197 | 5.6197 | -0.051 (-0.90%) | 629,694 |
4 Jun 2003 | CNY | 5.735 | 5.7479 | 5.6111 | 5.6709 | 5.6709 | -0.064 (-1.12%) | 1,162,217 |
3 Jun 2003 | CNY | 5.7265 | 5.812 | 5.7265 | 5.735 | 5.735 | -0.021 (-0.37%) | 648,882 |
2 Jun 2003 | CNY | 5.7051 | 5.7949 | 5.6667 | 5.7564 | 5.7564 | +0.06 (+1.05%) | 875,843 |
30 May 2003 | CNY | 5.6838 | 5.7265 | 5.6282 | 5.6966 | 5.6966 | +0.09 (+1.60%) | 959,011 |
29 May 2003 | CNY | 5.641 | 5.7094 | 5.5769 | 5.6068 | 5.6068 | -0.06 (-1.06%) | 957,446 |
28 May 2003 | CNY | 5.641 | 5.7094 | 5.6325 | 5.6667 | 5.6667 | +0.034 (+0.61%) | 401,263 |