Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2003 | CNY | 6.17 | 6.195 | 6.145 | 6.16 | 6.16 | -0.01 (-0.16%) | 1,684,000 |
27 Aug 2003 | CNY | 6.205 | 6.225 | 6.16 | 6.17 | 6.17 | -0.035 (-0.56%) | 1,916,600 |
26 Aug 2003 | CNY | 6.13 | 6.215 | 6.11 | 6.205 | 6.205 | +0.065 (+1.06%) | 2,480,398 |
25 Aug 2003 | CNY | 6.19 | 6.2 | 6.125 | 6.14 | 6.14 | -0.05 (-0.81%) | 1,409,600 |
22 Aug 2003 | CNY | 6.2 | 6.235 | 6.17 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,173,400 |
21 Aug 2003 | CNY | 6.215 | 6.23 | 6.16 | 6.2 | 6.2 | -0.015 (-0.24%) | 2,217,800 |
20 Aug 2003 | CNY | 6.185 | 6.255 | 6.16 | 6.215 | 6.215 | +0.035 (+0.57%) | 2,716,200 |
19 Aug 2003 | CNY | 6.15 | 6.195 | 6.125 | 6.18 | 6.18 | +0.03 (+0.49%) | 2,839,656 |
18 Aug 2003 | CNY | 6.1 | 6.175 | 6.1 | 6.15 | 6.15 | +0.035 (+0.57%) | 2,003,466 |
15 Aug 2003 | CNY | 6.125 | 6.15 | 6.105 | 6.115 | 6.115 | -0.01 (-0.16%) | 1,646,600 |
14 Aug 2003 | CNY | 6.145 | 6.17 | 6.11 | 6.125 | 6.125 | -0.02 (-0.33%) | 2,043,730 |
13 Aug 2003 | CNY | 6.16 | 6.2 | 6.115 | 6.145 | 6.145 | -0.015 (-0.24%) | 2,129,200 |
12 Aug 2003 | CNY | 6.11 | 6.17 | 6.1 | 6.16 | 6.16 | +0.05 (+0.82%) | 2,468,800 |
11 Aug 2003 | CNY | 6.09 | 6.13 | 6.075 | 6.11 | 6.11 | +0.02 (+0.33%) | 1,750,200 |
8 Aug 2003 | CNY | 6.095 | 6.115 | 6.07 | 6.09 | 6.09 | -0.005 (-0.08%) | 1,607,920 |
7 Aug 2003 | CNY | 6.1 | 6.125 | 6.05 | 6.095 | 6.095 | -0.005 (-0.08%) | 1,864,000 |
6 Aug 2003 | CNY | 6.11 | 6.135 | 6.075 | 6.1 | 6.1 | -0.01 (-0.16%) | 1,542,626 |
5 Aug 2003 | CNY | 6.125 | 6.16 | 6.075 | 6.11 | 6.11 | -0.015 (-0.24%) | 1,664,000 |
4 Aug 2003 | CNY | 6.115 | 6.155 | 6.1 | 6.125 | 6.125 | -0.04 (-0.65%) | 1,945,322 |
1 Aug 2003 | CNY | 6.175 | 6.205 | 6.135 | 6.165 | 6.165 | -0.01 (-0.16%) | 1,566,600 |
31 Jul 2003 | CNY | 6.19 | 6.215 | 6.145 | 6.175 | 6.175 | -0.015 (-0.24%) | 1,720,200 |
30 Jul 2003 | CNY | 6.18 | 6.25 | 6.15 | 6.19 | 6.19 | +0.01 (+0.16%) | 2,941,400 |
29 Jul 2003 | CNY | 6.085 | 6.18 | 6.085 | 6.18 | 6.18 | +0.095 (+1.56%) | 2,613,256 |
28 Jul 2003 | CNY | 6.13 | 6.13 | 6.07 | 6.085 | 6.085 | -0.045 (-0.73%) | 1,559,840 |
25 Jul 2003 | CNY | 6.17 | 6.2 | 6.11 | 6.13 | 6.13 | -0.04 (-0.65%) | 1,688,400 |
24 Jul 2003 | CNY | 6.135 | 6.18 | 6.11 | 6.17 | 6.17 | +0.035 (+0.57%) | 2,329,564 |
23 Jul 2003 | CNY | 6.135 | 6.155 | 6.1 | 6.135 | 6.135 | 0.0 (0.0%) | 1,934,604 |
22 Jul 2003 | CNY | 6.08 | 6.14 | 6.075 | 6.135 | 6.135 | +0.055 (+0.90%) | 2,088,720 |
21 Jul 2003 | CNY | 6.06 | 6.11 | 6.05 | 6.08 | 6.08 | +0.02 (+0.33%) | 1,506,400 |
18 Jul 2003 | CNY | 6.06 | 6.09 | 6.05 | 6.06 | 6.06 | 0.0 (0.0%) | 1,424,200 |