Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2003 | CNY | 4.52 | 4.53 | 4.49 | 4.5 | 4.5 | 0.0 (0.0%) | 499,600 |
25 Aug 2003 | CNY | 4.59 | 4.59 | 4.5 | 4.5 | 4.5 | -0.07 (-1.53%) | 389,700 |
22 Aug 2003 | CNY | 4.58 | 4.6 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 277,200 |
21 Aug 2003 | CNY | 4.59 | 4.6 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 232,800 |
20 Aug 2003 | CNY | 4.65 | 4.67 | 4.58 | 4.62 | 4.62 | -0.03 (-0.65%) | 334,500 |
19 Aug 2003 | CNY | 4.66 | 4.66 | 4.59 | 4.65 | 4.65 | -0.01 (-0.21%) | 687,500 |
18 Aug 2003 | CNY | 4.63 | 4.7 | 4.62 | 4.66 | 4.66 | +0.03 (+0.65%) | 2,123,300 |
15 Aug 2003 | CNY | 4.52 | 4.65 | 4.52 | 4.63 | 4.63 | +0.11 (+2.43%) | 844,300 |
14 Aug 2003 | CNY | 4.52 | 4.56 | 4.49 | 4.52 | 4.52 | 0.0 (0.0%) | 1,049,300 |
13 Aug 2003 | CNY | 4.59 | 4.59 | 4.51 | 4.52 | 4.52 | -0.06 (-1.31%) | 460,200 |
12 Aug 2003 | CNY | 4.59 | 4.62 | 4.56 | 4.58 | 4.58 | -0.01 (-0.22%) | 261,300 |
11 Aug 2003 | CNY | 4.58 | 4.59 | 4.5 | 4.59 | 4.59 | 0.0 (0.0%) | 281,700 |
8 Aug 2003 | CNY | 4.69 | 4.69 | 4.57 | 4.59 | 4.59 | -0.08 (-1.71%) | 492,200 |
7 Aug 2003 | CNY | 4.65 | 4.7 | 4.63 | 4.67 | 4.67 | +0.04 (+0.86%) | 782,200 |
6 Aug 2003 | CNY | 4.64 | 4.64 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 284,000 |
5 Aug 2003 | CNY | 4.65 | 4.65 | 4.6 | 4.63 | 4.63 | +0.04 (+0.87%) | 505,700 |
4 Aug 2003 | CNY | 4.56 | 4.6 | 4.52 | 4.59 | 4.59 | +0.02 (+0.44%) | 452,900 |
1 Aug 2003 | CNY | 4.55 | 4.58 | 4.5 | 4.57 | 4.57 | +0.01 (+0.22%) | 388,300 |
31 Jul 2003 | CNY | 4.55 | 4.58 | 4.55 | 4.56 | 4.56 | -0.01 (-0.22%) | 246,100 |
30 Jul 2003 | CNY | 4.59 | 4.6 | 4.55 | 4.57 | 4.57 | -0.02 (-0.44%) | 267,800 |
29 Jul 2003 | CNY | 4.55 | 4.6 | 4.55 | 4.59 | 4.59 | +0.04 (+0.88%) | 251,300 |
28 Jul 2003 | CNY | 4.6 | 4.6 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 372,200 |
25 Jul 2003 | CNY | 4.64 | 4.68 | 4.6 | 4.6 | 4.6 | -0.06 (-1.29%) | 472,200 |
24 Jul 2003 | CNY | 4.68 | 4.7 | 4.64 | 4.66 | 4.66 | -0.02 (-0.43%) | 238,600 |
23 Jul 2003 | CNY | 4.66 | 4.7 | 4.62 | 4.68 | 4.68 | +0.02 (+0.43%) | 478,700 |
22 Jul 2003 | CNY | 4.61 | 4.68 | 4.59 | 4.66 | 4.66 | +0.06 (+1.30%) | 551,800 |
21 Jul 2003 | CNY | 4.65 | 4.65 | 4.56 | 4.6 | 4.6 | -0.07 (-1.50%) | 1,098,700 |
18 Jul 2003 | CNY | 4.77 | 4.77 | 4.66 | 4.67 | 4.67 | -0.09 (-1.89%) | 696,900 |
17 Jul 2003 | CNY | 4.7 | 4.78 | 4.67 | 4.76 | 4.76 | +0.06 (+1.28%) | 1,024,500 |
16 Jul 2003 | CNY | 4.72 | 4.73 | 4.66 | 4.7 | 4.7 | -0.04 (-0.84%) | 561,600 |