Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2003 | CNY | 2.6651 | 2.6934 | 2.6415 | 2.6745 | 2.6745 | 0.0 (0.0%) | 2,815,387 |
23 Jul 2003 | CNY | 2.7736 | 2.7783 | 2.6415 | 2.6745 | 2.6745 | -0.005 (-0.18%) | 1,429,208 |
22 Jul 2003 | CNY | 2.6651 | 2.7123 | 2.6274 | 2.6792 | 2.6792 | +0.005 (+0.18%) | 1,488,452 |
21 Jul 2003 | CNY | 2.7453 | 2.7547 | 2.6321 | 2.6745 | 2.6745 | -0.09 (-3.25%) | 2,654,984 |
18 Jul 2003 | CNY | 2.8302 | 2.8443 | 2.7406 | 2.7642 | 2.7642 | -0.066 (-2.33%) | 4,506,119 |
17 Jul 2003 | CNY | 2.8208 | 2.8679 | 2.8066 | 2.8302 | 2.8302 | 0.0 (0.0%) | 2,651,570 |
16 Jul 2003 | CNY | 2.7689 | 2.8302 | 2.7311 | 2.8302 | 2.8302 | +0.071 (+2.57%) | 4,463,252 |
15 Jul 2003 | CNY | 2.8019 | 2.8113 | 2.7453 | 2.7594 | 2.7594 | -0.043 (-1.52%) | 1,940,412 |
14 Jul 2003 | CNY | 2.8113 | 2.8396 | 2.783 | 2.8019 | 2.8019 | -0.009 (-0.33%) | 613,441 |
11 Jul 2003 | CNY | 2.8255 | 2.8396 | 2.783 | 2.8113 | 2.8113 | -0.005 (-0.17%) | 1,480,639 |
10 Jul 2003 | CNY | 2.8679 | 2.8868 | 2.8113 | 2.816 | 2.816 | -0.033 (-1.16%) | 3,835,550 |
9 Jul 2003 | CNY | 2.8208 | 2.9057 | 2.816 | 2.8491 | 2.8491 | +0.071 (+2.55%) | 6,117,486 |
8 Jul 2003 | CNY | 2.7642 | 2.783 | 2.7264 | 2.7783 | 2.7783 | +0.005 (+0.17%) | 993,618 |
7 Jul 2003 | CNY | 2.8113 | 2.8113 | 2.7594 | 2.7736 | 2.7736 | -0.038 (-1.34%) | 654,361 |
4 Jul 2003 | CNY | 2.8113 | 2.816 | 2.7736 | 2.8113 | 2.8113 | -0.005 (-0.17%) | 1,028,577 |
3 Jul 2003 | CNY | 2.783 | 2.816 | 2.7594 | 2.816 | 2.816 | +0.014 (+0.50%) | 696,617 |
2 Jul 2003 | CNY | 2.7925 | 2.8066 | 2.7123 | 2.8019 | 2.8019 | -0.005 (-0.17%) | 1,684,573 |
1 Jul 2003 | CNY | 2.8255 | 2.8868 | 2.7264 | 2.8066 | 2.8066 | -0.038 (-1.33%) | 5,368,225 |
27 Jun 2003 | CNY | 2.8632 | 2.8774 | 2.816 | 2.8443 | 2.8443 | -0.014 (-0.50%) | 3,128,744 |
26 Jun 2003 | CNY | 2.8679 | 2.8915 | 2.816 | 2.8585 | 2.8585 | -0.033 (-1.14%) | 1,776,242 |
25 Jun 2003 | CNY | 2.8632 | 2.9151 | 2.8585 | 2.8915 | 2.8915 | +0.028 (+0.99%) | 1,524,939 |
24 Jun 2003 | CNY | 2.8443 | 2.8915 | 2.8443 | 2.8632 | 2.8632 | 0.0 (0.0%) | 1,230,744 |
23 Jun 2003 | CNY | 2.9151 | 2.9198 | 2.8396 | 2.8632 | 2.8632 | -0.066 (-2.25%) | 3,501,493 |
20 Jun 2003 | CNY | 2.9528 | 2.9859 | 2.9151 | 2.9292 | 2.9292 | -0.033 (-1.12%) | 3,529,299 |
19 Jun 2003 | CNY | 2.8679 | 2.9717 | 2.8396 | 2.9623 | 2.9623 | +0.094 (+3.29%) | 9,870,160 |
18 Jun 2003 | CNY | 2.8915 | 2.8962 | 2.8585 | 2.8679 | 2.8679 | -0.028 (-0.98%) | 1,071,293 |
17 Jun 2003 | CNY | 2.9198 | 2.9528 | 2.8632 | 2.8962 | 2.8962 | -0.038 (-1.29%) | 1,502,634 |
16 Jun 2003 | CNY | 2.9292 | 2.9764 | 2.9151 | 2.934 | 2.934 | +0.005 (+0.16%) | 1,924,550 |
13 Jun 2003 | CNY | 2.8915 | 2.9576 | 2.8821 | 2.9292 | 2.9292 | +0.038 (+1.30%) | 2,552,301 |
12 Jun 2003 | CNY | 2.9104 | 2.9151 | 2.8774 | 2.8915 | 2.8915 | -0.014 (-0.49%) | 1,333,079 |