Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2003 | CNY | 5.5273 | 5.6667 | 5.503 | 5.5212 | 5.5212 | -0.115 (-2.04%) | 288,750 |
13 Aug 2003 | CNY | 5.7394 | 5.7394 | 5.5818 | 5.6364 | 5.6364 | -0.103 (-1.79%) | 373,459 |
12 Aug 2003 | CNY | 5.697 | 5.8182 | 5.6909 | 5.7394 | 5.7394 | -0.085 (-1.46%) | 415,932 |
11 Aug 2003 | CNY | 6.0424 | 6.0909 | 5.7515 | 5.8242 | 5.8242 | -0.152 (-2.54%) | 1,277,670 |
8 Aug 2003 | CNY | 5.8121 | 5.9758 | 5.8061 | 5.9758 | 5.9758 | +0.285 (+5.01%) | 669,900 |
7 Aug 2003 | CNY | 5.4849 | 5.6909 | 5.4849 | 5.6909 | 5.6909 | +0.273 (+5.03%) | 308,576 |
6 Aug 2003 | CNY | 5.503 | 5.5152 | 5.3818 | 5.4182 | 5.4182 | -0.085 (-1.54%) | 198,412 |
5 Aug 2003 | CNY | 5.5152 | 5.5758 | 5.4121 | 5.503 | 5.503 | +0.024 (+0.44%) | 266,937 |
4 Aug 2003 | CNY | 5.2424 | 5.4849 | 5.2424 | 5.4788 | 5.4788 | +0.206 (+3.91%) | 329,686 |
1 Aug 2003 | CNY | 5.2424 | 5.2788 | 5.2121 | 5.2727 | 5.2727 | 0.0 (0.0%) | 169,026 |
31 Jul 2003 | CNY | 5.4364 | 5.4424 | 5.2727 | 5.2727 | 5.2727 | -0.145 (-2.69%) | 283,981 |
30 Jul 2003 | CNY | 5.4727 | 5.4909 | 5.3273 | 5.4182 | 5.4182 | -0.073 (-1.32%) | 195,525 |
29 Jul 2003 | CNY | 5.4242 | 5.5455 | 5.3758 | 5.4909 | 5.4909 | +0.067 (+1.23%) | 305,124 |
28 Jul 2003 | CNY | 5.6364 | 5.7152 | 5.3939 | 5.4242 | 5.4242 | -0.236 (-4.18%) | 297,907 |
25 Jul 2003 | CNY | 5.8182 | 5.903 | 5.6121 | 5.6606 | 5.6606 | -0.182 (-3.11%) | 233,310 |
24 Jul 2003 | CNY | 5.9394 | 5.9697 | 5.8182 | 5.8424 | 5.8424 | -0.145 (-2.43%) | 92,073 |
23 Jul 2003 | CNY | 5.8788 | 6.0485 | 5.8485 | 5.9879 | 5.9879 | +0.073 (+1.23%) | 88,001 |
22 Jul 2003 | CNY | 5.8485 | 5.9455 | 5.8485 | 5.9152 | 5.9152 | +0.073 (+1.25%) | 76,228 |
21 Jul 2003 | CNY | 6.0788 | 6.0849 | 5.8182 | 5.8424 | 5.8424 | -0.242 (-3.99%) | 182,985 |
18 Jul 2003 | CNY | 6.0606 | 6.1636 | 6.0061 | 6.0849 | 6.0849 | 0.0 (0.0%) | 219,298 |
17 Jul 2003 | CNY | 6.0788 | 6.1091 | 6.0667 | 6.0849 | 6.0849 | -0.024 (-0.40%) | 134,046 |
16 Jul 2003 | CNY | 6.0303 | 6.1697 | 6 | 6.1091 | 6.1091 | +0.085 (+1.41%) | 271,337 |
15 Jul 2003 | CNY | 6.0849 | 6.1636 | 6 | 6.0242 | 6.0242 | -0.067 (-1.10%) | 321,057 |
14 Jul 2003 | CNY | 6.2303 | 6.2303 | 6.0727 | 6.0909 | 6.0909 | -0.139 (-2.24%) | 204,765 |
11 Jul 2003 | CNY | 6.2182 | 6.2364 | 6.1576 | 6.2303 | 6.2303 | +0.018 (+0.29%) | 117,183 |
10 Jul 2003 | CNY | 6.1636 | 6.2121 | 6.1515 | 6.2121 | 6.2121 | +0.049 (+0.79%) | 110,220 |
9 Jul 2003 | CNY | 6.1636 | 6.1818 | 6.1273 | 6.1636 | 6.1636 | -0.03 (-0.49%) | 49,995 |
8 Jul 2003 | CNY | 6.1212 | 6.2242 | 6.1212 | 6.1939 | 6.1939 | +0.061 (+0.99%) | 76,888 |
7 Jul 2003 | CNY | 6.1273 | 6.1818 | 6.1212 | 6.1333 | 6.1333 | -0.061 (-0.98%) | 46,365 |
4 Jul 2003 | CNY | 6.2121 | 6.2121 | 6.1455 | 6.1939 | 6.1939 | +0.006 (+0.10%) | 62,700 |