Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2003 | CNY | 5.7851 | 5.8884 | 5.6612 | 5.8609 | 5.8609 | +0.034 (+0.59%) | 252,306 |
18 Jul 2003 | CNY | 5.9917 | 5.9917 | 5.8265 | 5.8265 | 5.8265 | -0.158 (-2.65%) | 162,258 |
17 Jul 2003 | CNY | 5.9573 | 5.9986 | 5.8678 | 5.9849 | 5.9849 | +0.028 (+0.46%) | 287,082 |
16 Jul 2003 | CNY | 5.9986 | 6.1226 | 5.8609 | 5.9573 | 5.9573 | -0.069 (-1.14%) | 147,928 |
15 Jul 2003 | CNY | 6.0606 | 6.0606 | 5.978 | 6.0262 | 6.0262 | -0.014 (-0.23%) | 107,751 |
14 Jul 2003 | CNY | 6.1157 | 6.1157 | 5.9986 | 6.0399 | 6.0399 | -0.048 (-0.79%) | 129,373 |
11 Jul 2003 | CNY | 6.1226 | 6.1226 | 6.0468 | 6.0882 | 6.0882 | 0.0 (0.0%) | 142,005 |
10 Jul 2003 | CNY | 6.0882 | 6.1226 | 6.0055 | 6.0882 | 6.0882 | +0.028 (+0.46%) | 330,711 |
9 Jul 2003 | CNY | 6.1915 | 6.1915 | 6.0331 | 6.0606 | 6.0606 | +0.048 (+0.80%) | 757,974 |
8 Jul 2003 | CNY | 5.8402 | 6.0606 | 5.792 | 6.0124 | 6.0124 | +0.193 (+3.31%) | 225,116 |
7 Jul 2003 | CNY | 5.8815 | 5.8815 | 5.7851 | 5.8196 | 5.8196 | -0.062 (-1.05%) | 120,385 |
4 Jul 2003 | CNY | 5.9298 | 5.9917 | 5.8609 | 5.8815 | 5.8815 | -0.062 (-1.04%) | 122,152 |
3 Jul 2003 | CNY | 5.9366 | 5.9642 | 5.9366 | 5.9435 | 5.9435 | -0.014 (-0.23%) | 48,727 |
2 Jul 2003 | CNY | 5.9091 | 6.0399 | 5.8609 | 5.9573 | 5.9573 | +0.034 (+0.58%) | 47,044 |
1 Jul 2003 | CNY | 5.9917 | 6.0606 | 5.9091 | 5.9229 | 5.9229 | +0.021 (+0.35%) | 61,389 |
30 Jun 2003 | CNY | 5.9229 | 5.9917 | 5.8815 | 5.9022 | 5.9022 | -0.062 (-1.04%) | 134,673 |
27 Jun 2003 | CNY | 6.0675 | 6.0675 | 5.9504 | 5.9642 | 5.9642 | -0.069 (-1.14%) | 76,956 |
26 Jun 2003 | CNY | 6.0262 | 6.0675 | 5.9711 | 6.0331 | 6.0331 | +0.007 (+0.11%) | 136,560 |
25 Jun 2003 | CNY | 6.0606 | 6.0606 | 5.9229 | 6.0262 | 6.0262 | 0.0 (0.0%) | 108,319 |
24 Jun 2003 | CNY | 5.9917 | 6.0606 | 5.9573 | 6.0262 | 6.0262 | +0.014 (+0.23%) | 68,244 |
23 Jun 2003 | CNY | 6.0606 | 6.0606 | 6.0124 | 6.0124 | 6.0124 | -0.069 (-1.13%) | 102,801 |
20 Jun 2003 | CNY | 6.0606 | 6.1226 | 6.0606 | 6.0813 | 6.0813 | -0.021 (-0.34%) | 83,063 |
19 Jun 2003 | CNY | 6.1777 | 6.1777 | 6.0744 | 6.1019 | 6.1019 | -0.097 (-1.56%) | 114,273 |
18 Jun 2003 | CNY | 6.1846 | 6.2328 | 5.854 | 6.1984 | 6.1984 | +0.014 (+0.22%) | 317,079 |
17 Jun 2003 | CNY | 6.1639 | 6.1984 | 6.1295 | 6.1846 | 6.1846 | -0.014 (-0.22%) | 146,332 |
16 Jun 2003 | CNY | 6.2672 | 6.2741 | 6.1639 | 6.1984 | 6.1984 | 0.0 (0.0%) | 111,368 |
13 Jun 2003 | CNY | 6.2121 | 6.281 | 6.1639 | 6.1984 | 6.1984 | -0.014 (-0.22%) | 385,555 |
12 Jun 2003 | CNY | 6.0606 | 6.2466 | 6.0537 | 6.2121 | 6.2121 | +0.158 (+2.62%) | 393,033 |
11 Jun 2003 | CNY | 6.0606 | 6.0813 | 6.0055 | 6.0537 | 6.0537 | +0.062 (+1.03%) | 210,451 |
10 Jun 2003 | CNY | 5.9642 | 6.0193 | 5.9366 | 5.9917 | 5.9917 | +0.014 (+0.23%) | 106,765 |