Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2003 | CNY | 0.9318 | 0.9333 | 0.9136 | 0.9212 | 0.9212 | -0.005 (-0.50%) | 5,530,767 |
29 Jul 2003 | CNY | 0.9242 | 0.9379 | 0.9212 | 0.9258 | 0.9258 | +0.006 (+0.66%) | 3,745,869 |
28 Jul 2003 | CNY | 0.9106 | 0.9258 | 0.9091 | 0.9197 | 0.9197 | 0.0 (0.0%) | 6,202,983 |
25 Jul 2003 | CNY | 0.9394 | 0.9394 | 0.9167 | 0.9197 | 0.9197 | -0.02 (-2.10%) | 10,842,130 |
24 Jul 2003 | CNY | 0.9561 | 0.9621 | 0.9364 | 0.9394 | 0.9394 | -0.017 (-1.75%) | 6,672,751 |
23 Jul 2003 | CNY | 0.9546 | 0.9621 | 0.947 | 0.9561 | 0.9561 | +0.002 (+0.16%) | 3,560,475 |
22 Jul 2003 | CNY | 0.9546 | 0.9758 | 0.9394 | 0.9546 | 0.9546 | +0.006 (+0.64%) | 6,858,066 |
21 Jul 2003 | CNY | 0.9742 | 0.9773 | 0.9394 | 0.9485 | 0.9485 | -0.032 (-3.24%) | 14,679,482 |
18 Jul 2003 | CNY | 1.0121 | 1.0121 | 0.9788 | 0.9803 | 0.9803 | -0.032 (-3.14%) | 11,227,167 |
17 Jul 2003 | CNY | 0.9955 | 1.0136 | 0.9879 | 1.0121 | 1.0121 | +0.02 (+1.99%) | 19,936,626 |
16 Jul 2003 | CNY | 0.9894 | 0.9939 | 0.9788 | 0.9924 | 0.9924 | +0.006 (+0.61%) | 8,062,764 |
15 Jul 2003 | CNY | 0.9682 | 0.9909 | 0.9667 | 0.9864 | 0.9864 | +0.02 (+2.04%) | 10,376,038 |
14 Jul 2003 | CNY | 0.9742 | 0.9773 | 0.9636 | 0.9667 | 0.9667 | -0.007 (-0.77%) | 7,727,702 |
11 Jul 2003 | CNY | 0.9849 | 0.9879 | 0.9697 | 0.9742 | 0.9742 | -0.009 (-0.93%) | 12,784,959 |
10 Jul 2003 | CNY | 0.9636 | 0.9894 | 0.9621 | 0.9833 | 0.9833 | +0.017 (+1.72%) | 14,932,110 |
9 Jul 2003 | CNY | 0.9924 | 0.9924 | 0.9621 | 0.9667 | 0.9667 | -0.026 (-2.59%) | 16,239,194 |
8 Jul 2003 | CNY | 0.9576 | 0.9939 | 0.9576 | 0.9924 | 0.9924 | -0.009 (-0.91%) | 19,038,346 |
7 Jul 2003 | CNY | 1.0152 | 1.0167 | 0.997 | 1.0015 | 1.0015 | -0.015 (-1.50%) | 10,875,004 |
4 Jul 2003 | CNY | 1.0333 | 1.0349 | 1.0121 | 1.0167 | 1.0167 | -0.017 (-1.61%) | 8,520,481 |
3 Jul 2003 | CNY | 1.0333 | 1.0409 | 1.0273 | 1.0333 | 1.0333 | +0.003 (+0.29%) | 13,292,538 |
2 Jul 2003 | CNY | 1.0152 | 1.0349 | 1.003 | 1.0303 | 1.0303 | +0.021 (+2.10%) | 11,192,108 |
1 Jul 2003 | CNY | 1.0091 | 1.0303 | 1.0061 | 1.0091 | 1.0091 | 0.0 (0.0%) | 14,997,180 |
30 Jun 2003 | CNY | 1.0303 | 1.047 | 1 | 1.0091 | 1.0091 | -0.027 (-2.63%) | 11,422,422 |
27 Jun 2003 | CNY | 1.0682 | 1.0758 | 1.0349 | 1.0364 | 1.0364 | -0.036 (-3.38%) | 8,631,506 |
26 Jun 2003 | CNY | 1.0621 | 1.0833 | 1.0409 | 1.0727 | 1.0727 | +0.006 (+0.56%) | 11,729,843 |
25 Jun 2003 | CNY | 1.0803 | 1.0818 | 1.0636 | 1.0667 | 1.0667 | -0.006 (-0.56%) | 6,294,895 |
24 Jun 2003 | CNY | 1.0727 | 1.0818 | 1.0636 | 1.0727 | 1.0727 | +0.002 (+0.14%) | 7,162,848 |
23 Jun 2003 | CNY | 1.1 | 1.1 | 1.0697 | 1.0712 | 1.0712 | -0.03 (-2.75%) | 10,748,271 |
20 Jun 2003 | CNY | 1.1061 | 1.1288 | 1.1 | 1.1015 | 1.1015 | -0.006 (-0.55%) | 9,462,070 |
19 Jun 2003 | CNY | 1.1182 | 1.1288 | 1.097 | 1.1076 | 1.1076 | -0.009 (-0.81%) | 10,172,019 |