Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2003 | CNY | 5.0689 | 5.1287 | 5.0552 | 5.0919 | 5.0919 | +0.023 (+0.45%) | 7,320,497 |
23 Jul 2003 | CNY | 5.1011 | 5.1011 | 5.023 | 5.0689 | 5.0689 | +0.064 (+1.28%) | 4,570,688 |
22 Jul 2003 | CNY | 5.0092 | 5.0276 | 4.9908 | 5.0046 | 5.0046 | -0.005 (-0.09%) | 860,390 |
21 Jul 2003 | CNY | 5.046 | 5.046 | 4.9632 | 5.0092 | 5.0092 | -0.064 (-1.27%) | 636,610 |
18 Jul 2003 | CNY | 5.0781 | 5.0873 | 5.0322 | 5.0735 | 5.0735 | -0.005 (-0.09%) | 669,822 |
17 Jul 2003 | CNY | 5.0827 | 5.1425 | 5.0552 | 5.0781 | 5.0781 | -0.005 (-0.09%) | 2,235,622 |
16 Jul 2003 | CNY | 5.0735 | 5.0873 | 5.0689 | 5.0827 | 5.0827 | +0.005 (+0.09%) | 408,019 |
15 Jul 2003 | CNY | 5.0735 | 5.1011 | 5.0552 | 5.0781 | 5.0781 | +0.005 (+0.09%) | 834,574 |
14 Jul 2003 | CNY | 5.1241 | 5.1333 | 5.046 | 5.0735 | 5.0735 | +0.005 (+0.09%) | 250,553 |
11 Jul 2003 | CNY | 5.0322 | 5.0781 | 5.023 | 5.0689 | 5.0689 | +0.037 (+0.73%) | 618,889 |
10 Jul 2003 | CNY | 5.0276 | 5.0414 | 5.0092 | 5.0322 | 5.0322 | +0.005 (+0.09%) | 1,063,019 |
9 Jul 2003 | CNY | 5.1103 | 5.1149 | 5.0276 | 5.0276 | 5.0276 | -0.083 (-1.62%) | 294,195 |
8 Jul 2003 | CNY | 5.1011 | 5.1379 | 5.0827 | 5.1103 | 5.1103 | +0.009 (+0.18%) | 557,271 |
7 Jul 2003 | CNY | 5.1195 | 5.1241 | 5.0919 | 5.1011 | 5.1011 | -0.018 (-0.36%) | 664,332 |
4 Jul 2003 | CNY | 5.1333 | 5.1471 | 5.0873 | 5.1195 | 5.1195 | -0.014 (-0.27%) | 740,710 |
3 Jul 2003 | CNY | 5.17 | 5.1746 | 5.1241 | 5.1333 | 5.1333 | +0.005 (+0.09%) | 688,704 |
2 Jul 2003 | CNY | 5.1057 | 5.193 | 5.1057 | 5.1287 | 5.1287 | +0.023 (+0.45%) | 1,415,705 |
1 Jul 2003 | CNY | 5.1471 | 5.1563 | 5.1011 | 5.1057 | 5.1057 | -0.041 (-0.80%) | 874,099 |
30 Jun 2003 | CNY | 5.2068 | 5.2068 | 5.1425 | 5.1471 | 5.1471 | -0.06 (-1.15%) | 924,225 |
27 Jun 2003 | CNY | 5.2665 | 5.2849 | 5.1654 | 5.2068 | 5.2068 | -0.06 (-1.13%) | 1,646,777 |
26 Jun 2003 | CNY | 5.1517 | 5.2757 | 5.1149 | 5.2665 | 5.2665 | +0.115 (+2.23%) | 6,484,519 |
25 Jun 2003 | CNY | 5.17 | 5.193 | 5.1471 | 5.1517 | 5.1517 | -0.018 (-0.35%) | 1,645,919 |
24 Jun 2003 | CNY | 5.17 | 5.2068 | 5.1471 | 5.17 | 5.17 | +0.009 (+0.18%) | 854,991 |
23 Jun 2003 | CNY | 5.1838 | 5.239 | 5.1471 | 5.1608 | 5.1608 | -0.023 (-0.44%) | 1,211,379 |
20 Jun 2003 | CNY | 5.193 | 5.2298 | 5.1517 | 5.1838 | 5.1838 | -0.009 (-0.18%) | 852,904 |
19 Jun 2003 | CNY | 5.17 | 5.4917 | 5.1287 | 5.193 | 5.193 | +0.055 (+1.07%) | 1,049,937 |
18 Jun 2003 | CNY | 5.1241 | 5.1838 | 5.0781 | 5.1379 | 5.1379 | +0.028 (+0.54%) | 1,040,730 |
17 Jun 2003 | CNY | 5.1471 | 5.1792 | 5.0919 | 5.1103 | 5.1103 | -0.083 (-1.59%) | 1,760,296 |
16 Jun 2003 | CNY | 5.1563 | 5.239 | 5.1471 | 5.193 | 5.193 | +0.028 (+0.53%) | 2,836,851 |
13 Jun 2003 | CNY | 5.2022 | 5.262 | 5.1471 | 5.1654 | 5.1654 | -0.055 (-1.06%) | 3,194,019 |