Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2003 | CNY | 2.0505 | 2.0903 | 2.0425 | 2.0704 | 2.0704 | +0.028 (+1.37%) | 1,063,913 |
2 Jul 2003 | CNY | 2.0306 | 2.0465 | 2.0147 | 2.0425 | 2.0425 | +0.012 (+0.59%) | 758,352 |
1 Jul 2003 | CNY | 2.0147 | 2.0465 | 2.0147 | 2.0306 | 2.0306 | +0.012 (+0.59%) | 873,032 |
30 Jun 2003 | CNY | 2.0226 | 2.0346 | 2.0107 | 2.0186 | 2.0186 | -0.012 (-0.59%) | 1,117,385 |
27 Jun 2003 | CNY | 2.0744 | 2.0744 | 2.0226 | 2.0306 | 2.0306 | -0.044 (-2.11%) | 1,475,816 |
26 Jun 2003 | CNY | 2.0704 | 2.0983 | 2.0505 | 2.0744 | 2.0744 | +0.004 (+0.19%) | 1,142,310 |
25 Jun 2003 | CNY | 2.0903 | 2.1023 | 2.0664 | 2.0704 | 2.0704 | -0.008 (-0.38%) | 806,941 |
24 Jun 2003 | CNY | 2.0704 | 2.0903 | 2.0624 | 2.0784 | 2.0784 | +0.008 (+0.39%) | 670,346 |
23 Jun 2003 | CNY | 2.0983 | 2.0983 | 2.0624 | 2.0704 | 2.0704 | -0.024 (-1.14%) | 1,422,821 |
20 Jun 2003 | CNY | 2.1222 | 2.1261 | 2.0903 | 2.0943 | 2.0943 | -0.028 (-1.31%) | 1,615,958 |
19 Jun 2003 | CNY | 2.1699 | 2.1859 | 2.1182 | 2.1222 | 2.1222 | -0.048 (-2.20%) | 1,765,403 |
18 Jun 2003 | CNY | 2.1779 | 2.1938 | 2.166 | 2.1699 | 2.1699 | -0.004 (-0.18%) | 1,098,626 |
17 Jun 2003 | CNY | 2.162 | 2.1859 | 2.162 | 2.1739 | 2.1739 | +0.008 (+0.36%) | 1,155,461 |
16 Jun 2003 | CNY | 2.158 | 2.1819 | 2.154 | 2.166 | 2.166 | +0.008 (+0.37%) | 1,277,974 |
13 Jun 2003 | CNY | 2.162 | 2.1819 | 2.15 | 2.158 | 2.158 | 0.0 (0.0%) | 1,591,038 |
12 Jun 2003 | CNY | 2.1898 | 2.2018 | 2.146 | 2.158 | 2.158 | -0.032 (-1.45%) | 1,534,210 |
11 Jun 2003 | CNY | 2.15 | 2.2217 | 2.1421 | 2.1898 | 2.1898 | +0.04 (+1.85%) | 2,377,417 |
10 Jun 2003 | CNY | 2.1301 | 2.162 | 2.1261 | 2.15 | 2.15 | +0.012 (+0.56%) | 1,202,981 |
9 Jun 2003 | CNY | 2.1819 | 2.2018 | 2.1381 | 2.1381 | 2.1381 | -0.044 (-2.01%) | 1,593,996 |
6 Jun 2003 | CNY | 2.2058 | 2.2376 | 2.1779 | 2.1819 | 2.1819 | -0.024 (-1.08%) | 2,092,331 |
5 Jun 2003 | CNY | 2.2456 | 2.2456 | 2.2018 | 2.2058 | 2.2058 | -0.04 (-1.77%) | 3,126,605 |
4 Jun 2003 | CNY | 2.2018 | 2.2575 | 2.1938 | 2.2456 | 2.2456 | +0.036 (+1.62%) | 2,549,133 |
3 Jun 2003 | CNY | 2.2695 | 2.2695 | 2.2058 | 2.2098 | 2.2098 | -0.052 (-2.29%) | 3,101,665 |
2 Jun 2003 | CNY | 2.3053 | 2.3093 | 2.2257 | 2.2615 | 2.2615 | -0.044 (-1.90%) | 5,707,852 |
30 May 2003 | CNY | 2.3013 | 2.3411 | 2.2854 | 2.3053 | 2.3053 | +0.004 (+0.17%) | 3,009,733 |
29 May 2003 | CNY | 2.3013 | 2.3212 | 2.2774 | 2.3013 | 2.3013 | 0.0 (0.0%) | 3,147,836 |
28 May 2003 | CNY | 2.3252 | 2.369 | 2.2894 | 2.3013 | 2.3013 | -0.028 (-1.20%) | 4,388,722 |
27 May 2003 | CNY | 2.381 | 2.381 | 2.3133 | 2.3292 | 2.3292 | -0.06 (-2.50%) | 6,100,437 |
26 May 2003 | CNY | 2.365 | 2.4088 | 2.2774 | 2.3889 | 2.3889 | +0.199 (+9.09%) | 20,457,027 |
22 May 2003 | CNY | 2.2297 | 2.2695 | 2.1819 | 2.1898 | 2.1898 | -0.04 (-1.79%) | 4,318,781 |