Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2003 | CNY | 5.3217 | 5.3447 | 5.2895 | 5.3309 | 5.3309 | +0.009 (+0.17%) | 1,032,738 |
3 Sep 2003 | CNY | 5.3539 | 5.3539 | 5.3079 | 5.3217 | 5.3217 | -0.032 (-0.60%) | 2,786,368 |
2 Sep 2003 | CNY | 5.3768 | 5.4274 | 5.262 | 5.3539 | 5.3539 | +0.014 (+0.26%) | 2,736,911 |
1 Sep 2003 | CNY | 5.3768 | 5.4136 | 5.3309 | 5.3401 | 5.3401 | -0.051 (-0.94%) | 825,939 |
29 Aug 2003 | CNY | 5.3768 | 5.4136 | 5.3677 | 5.3906 | 5.3906 | +0.009 (+0.17%) | 853,209 |
28 Aug 2003 | CNY | 5.3263 | 5.3998 | 5.3263 | 5.3814 | 5.3814 | +0.06 (+1.12%) | 4,802,014 |
27 Aug 2003 | CNY | 5.3677 | 5.3677 | 5.3079 | 5.3217 | 5.3217 | -0.018 (-0.34%) | 975,283 |
26 Aug 2003 | CNY | 5.262 | 5.3539 | 5.262 | 5.3401 | 5.3401 | +0.064 (+1.22%) | 1,766,533 |
25 Aug 2003 | CNY | 5.3079 | 5.3079 | 5.2482 | 5.2757 | 5.2757 | -0.023 (-0.43%) | 1,155,238 |
22 Aug 2003 | CNY | 5.3309 | 5.3447 | 5.2849 | 5.2987 | 5.2987 | -0.023 (-0.43%) | 1,005,268 |
21 Aug 2003 | CNY | 5.262 | 5.3217 | 5.2574 | 5.3217 | 5.3217 | +0.06 (+1.13%) | 1,440,342 |
20 Aug 2003 | CNY | 5.239 | 5.2665 | 5.239 | 5.262 | 5.262 | +0.009 (+0.18%) | 768,040 |
19 Aug 2003 | CNY | 5.216 | 5.2574 | 5.216 | 5.2528 | 5.2528 | +0.028 (+0.53%) | 722,486 |
18 Aug 2003 | CNY | 5.216 | 5.239 | 5.2022 | 5.2252 | 5.2252 | +0.005 (+0.09%) | 622,118 |
15 Aug 2003 | CNY | 5.193 | 5.3079 | 5.17 | 5.2206 | 5.2206 | +0.028 (+0.53%) | 1,082,342 |
14 Aug 2003 | CNY | 5.2252 | 5.2252 | 5.1746 | 5.193 | 5.193 | 0.0 (0.0%) | 545,175 |
13 Aug 2003 | CNY | 5.2068 | 5.216 | 5.1792 | 5.193 | 5.193 | -0.014 (-0.27%) | 396,902 |
12 Aug 2003 | CNY | 5.1654 | 5.2298 | 5.1608 | 5.2068 | 5.2068 | +0.037 (+0.71%) | 686,430 |
11 Aug 2003 | CNY | 5.17 | 5.1838 | 5.1471 | 5.17 | 5.17 | -0.009 (-0.18%) | 515,537 |
8 Aug 2003 | CNY | 5.193 | 5.193 | 5.17 | 5.1792 | 5.1792 | -0.014 (-0.27%) | 409,740 |
7 Aug 2003 | CNY | 5.2022 | 5.216 | 5.1838 | 5.193 | 5.193 | -0.009 (-0.18%) | 509,619 |
6 Aug 2003 | CNY | 5.1838 | 5.216 | 5.1838 | 5.2022 | 5.2022 | +0.018 (+0.35%) | 480,467 |
5 Aug 2003 | CNY | 5.193 | 5.193 | 5.1563 | 5.1838 | 5.1838 | +0.014 (+0.27%) | 854,993 |
4 Aug 2003 | CNY | 5.1425 | 5.17 | 5.1103 | 5.17 | 5.17 | +0.028 (+0.53%) | 735,672 |
1 Aug 2003 | CNY | 5.17 | 5.17 | 5.1011 | 5.1425 | 5.1425 | +0.018 (+0.36%) | 595,571 |
31 Jul 2003 | CNY | 5.1563 | 5.17 | 5.1011 | 5.1241 | 5.1241 | -0.032 (-0.62%) | 571,852 |
30 Jul 2003 | CNY | 5.1654 | 5.1792 | 5.1471 | 5.1563 | 5.1563 | -0.004 (-0.09%) | 3,305,344 |
29 Jul 2003 | CNY | 5.1011 | 5.17 | 5.0827 | 5.1608 | 5.1608 | +0.06 (+1.17%) | 9,744,952 |
28 Jul 2003 | CNY | 5.1287 | 5.1333 | 5.0781 | 5.1011 | 5.1011 | -0.028 (-0.54%) | 7,938,048 |
25 Jul 2003 | CNY | 5.0919 | 5.1471 | 5.0552 | 5.1287 | 5.1287 | +0.037 (+0.72%) | 6,187,588 |