Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | CNY | 4.72 | 4.75 | 4.67 | 4.74 | 4.74 | +0.02 (+0.42%) | 438,900 |
14 Jul 2003 | CNY | 4.78 | 4.78 | 4.69 | 4.72 | 4.72 | -0.04 (-0.84%) | 381,000 |
11 Jul 2003 | CNY | 4.78 | 4.83 | 4.7 | 4.76 | 4.76 | -0.01 (-0.21%) | 622,200 |
10 Jul 2003 | CNY | 4.72 | 4.79 | 4.68 | 4.77 | 4.77 | +0.09 (+1.92%) | 967,600 |
9 Jul 2003 | CNY | 4.73 | 4.73 | 4.66 | 4.68 | 4.68 | -0.04 (-0.85%) | 321,500 |
8 Jul 2003 | CNY | 4.68 | 4.72 | 4.64 | 4.72 | 4.72 | +0.08 (+1.72%) | 535,600 |
7 Jul 2003 | CNY | 4.66 | 4.68 | 4.61 | 4.64 | 4.64 | -0.02 (-0.43%) | 521,400 |
4 Jul 2003 | CNY | 4.68 | 4.71 | 4.65 | 4.66 | 4.66 | -0.03 (-0.64%) | 335,000 |
3 Jul 2003 | CNY | 4.7 | 4.71 | 4.66 | 4.69 | 4.69 | 0.0 (0.0%) | 347,200 |
2 Jul 2003 | CNY | 4.64 | 4.69 | 4.63 | 4.69 | 4.69 | +0.05 (+1.08%) | 389,300 |
1 Jul 2003 | CNY | 4.66 | 4.75 | 4.63 | 4.64 | 4.64 | 0.0 (0.0%) | 463,100 |
30 Jun 2003 | CNY | 4.64 | 4.69 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 431,800 |
27 Jun 2003 | CNY | 4.76 | 4.77 | 4.66 | 4.67 | 4.67 | -0.08 (-1.68%) | 720,000 |
26 Jun 2003 | CNY | 4.74 | 4.8 | 4.68 | 4.75 | 4.75 | +0.01 (+0.21%) | 732,000 |
25 Jun 2003 | CNY | 4.8 | 4.82 | 4.71 | 4.74 | 4.74 | -0.05 (-1.04%) | 382,700 |
24 Jun 2003 | CNY | 4.78 | 4.8 | 4.73 | 4.79 | 4.79 | +0.01 (+0.21%) | 836,300 |
23 Jun 2003 | CNY | 4.83 | 4.83 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 638,700 |
20 Jun 2003 | CNY | 4.86 | 4.87 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 544,200 |
19 Jun 2003 | CNY | 4.95 | 4.95 | 4.85 | 4.86 | 4.86 | -0.09 (-1.82%) | 631,800 |
18 Jun 2003 | CNY | 4.95 | 5 | 4.91 | 4.95 | 4.95 | +0.03 (+0.61%) | 903,400 |
17 Jun 2003 | CNY | 4.93 | 4.95 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 403,600 |
16 Jun 2003 | CNY | 4.91 | 4.95 | 4.9 | 4.94 | 4.94 | +0.02 (+0.41%) | 543,600 |
13 Jun 2003 | CNY | 4.96 | 4.98 | 4.9 | 4.92 | 4.92 | -0.01 (-0.20%) | 673,300 |
12 Jun 2003 | CNY | 4.91 | 4.97 | 4.88 | 4.93 | 4.93 | +0.01 (+0.20%) | 794,200 |
11 Jun 2003 | CNY | 4.82 | 4.94 | 4.82 | 4.92 | 4.92 | +0.09 (+1.86%) | 1,107,600 |
10 Jun 2003 | CNY | 4.8 | 4.86 | 4.78 | 4.83 | 4.83 | +0.02 (+0.42%) | 695,400 |
9 Jun 2003 | CNY | 4.84 | 4.86 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 968,600 |
6 Jun 2003 | CNY | 4.92 | 4.92 | 4.85 | 4.85 | 4.85 | -0.08 (-1.62%) | 1,324,900 |
5 Jun 2003 | CNY | 4.98 | 5.01 | 4.9 | 4.93 | 4.93 | -0.05 (-1.00%) | 762,900 |
4 Jun 2003 | CNY | 4.96 | 5 | 4.89 | 4.98 | 4.98 | +0.02 (+0.40%) | 1,392,600 |