Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2003 | CNY | 3.8169 | 3.838 | 3.8099 | 3.831 | 3.831 | +0.014 (+0.37%) | 120,700 |
30 Jul 2003 | CNY | 3.8099 | 3.8451 | 3.8028 | 3.8169 | 3.8169 | 0.0 (0.0%) | 98,264 |
29 Jul 2003 | CNY | 3.7887 | 3.838 | 3.7747 | 3.8169 | 3.8169 | +0.035 (+0.93%) | 122,617 |
28 Jul 2003 | CNY | 3.8662 | 3.8662 | 3.7747 | 3.7817 | 3.7817 | -0.091 (-2.36%) | 295,502 |
25 Jul 2003 | CNY | 4 | 4 | 3.8732 | 3.8732 | 3.8732 | -0.085 (-2.14%) | 279,314 |
24 Jul 2003 | CNY | 4.0141 | 4.0141 | 3.9507 | 3.9578 | 3.9578 | -0.056 (-1.40%) | 121,552 |
23 Jul 2003 | CNY | 3.9859 | 4.0282 | 3.9437 | 4.0141 | 4.0141 | +0.014 (+0.35%) | 226,434 |
22 Jul 2003 | CNY | 4.0141 | 4.0775 | 3.9789 | 4 | 4 | -0.007 (-0.17%) | 194,792 |
21 Jul 2003 | CNY | 4.0493 | 4.0845 | 3.9437 | 4.007 | 4.007 | -0.085 (-2.07%) | 363,974 |
18 Jul 2003 | CNY | 4.2324 | 4.2324 | 4.0704 | 4.0916 | 4.0916 | -0.141 (-3.33%) | 348,610 |
17 Jul 2003 | CNY | 4.169 | 4.331 | 4.1549 | 4.2324 | 4.2324 | +0.063 (+1.52%) | 739,432 |
16 Jul 2003 | CNY | 4.1549 | 4.1761 | 4.1268 | 4.169 | 4.169 | +0.049 (+1.20%) | 202,998 |
15 Jul 2003 | CNY | 4.1479 | 4.1549 | 4.0916 | 4.1197 | 4.1197 | +0.007 (+0.17%) | 193,972 |
14 Jul 2003 | CNY | 4.1479 | 4.1479 | 4.0986 | 4.1127 | 4.1127 | -0.021 (-0.51%) | 140,428 |
11 Jul 2003 | CNY | 4.1549 | 4.1901 | 4.1197 | 4.1338 | 4.1338 | -0.021 (-0.51%) | 348,439 |
10 Jul 2003 | CNY | 4.0845 | 4.169 | 4.0845 | 4.1549 | 4.1549 | +0.056 (+1.37%) | 322,480 |
9 Jul 2003 | CNY | 4.1479 | 4.1479 | 4.0845 | 4.0986 | 4.0986 | -0.056 (-1.36%) | 147,983 |
8 Jul 2003 | CNY | 4.0916 | 4.1549 | 4.0845 | 4.1549 | 4.1549 | +0.063 (+1.55%) | 294,510 |
7 Jul 2003 | CNY | 4.169 | 4.169 | 4.0845 | 4.0916 | 4.0916 | -0.049 (-1.19%) | 167,423 |
4 Jul 2003 | CNY | 4.1408 | 4.1831 | 4.0916 | 4.1408 | 4.1408 | -0.021 (-0.51%) | 175,938 |
3 Jul 2003 | CNY | 4.1268 | 4.1831 | 4.1197 | 4.162 | 4.162 | +0.028 (+0.68%) | 164,619 |
2 Jul 2003 | CNY | 4.0916 | 4.1479 | 4.0845 | 4.1338 | 4.1338 | +0.021 (+0.51%) | 229,312 |
1 Jul 2003 | CNY | 4.1197 | 4.1901 | 4.0916 | 4.1127 | 4.1127 | -0.035 (-0.85%) | 311,633 |
30 Jun 2003 | CNY | 4.0916 | 4.1549 | 4.0775 | 4.1479 | 4.1479 | +0.021 (+0.51%) | 284,132 |
27 Jun 2003 | CNY | 4.2254 | 4.2254 | 4.1197 | 4.1268 | 4.1268 | -0.056 (-1.35%) | 286,538 |
26 Jun 2003 | CNY | 4.2254 | 4.2394 | 4.1197 | 4.1831 | 4.1831 | -0.056 (-1.33%) | 532,322 |
25 Jun 2003 | CNY | 4.2887 | 4.2958 | 4.2394 | 4.2394 | 4.2394 | -0.056 (-1.31%) | 274,912 |
24 Jun 2003 | CNY | 4.2535 | 4.331 | 4.2394 | 4.2958 | 4.2958 | +0.021 (+0.49%) | 281,635 |
23 Jun 2003 | CNY | 4.338 | 4.3662 | 4.2676 | 4.2747 | 4.2747 | -0.085 (-1.94%) | 500,834 |
20 Jun 2003 | CNY | 4.3873 | 4.4225 | 4.338 | 4.3592 | 4.3592 | -0.07 (-1.59%) | 384,624 |