Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2003 | CNY | 5.8749 | 5.9463 | 5.8352 | 5.8352 | 5.8352 | -0.016 (-0.27%) | 4,047,167 |
12 Mar 2003 | CNY | 5.7161 | 5.9146 | 5.6764 | 5.8511 | 5.8511 | +0.214 (+3.80%) | 5,674,702 |
11 Mar 2003 | CNY | 5.7161 | 5.7161 | 5.5692 | 5.6367 | 5.6367 | +0.008 (+0.14%) | 952,809 |
10 Mar 2003 | CNY | 5.6367 | 5.7082 | 5.5454 | 5.6288 | 5.6288 | -0.04 (-0.70%) | 1,249,848 |
7 Mar 2003 | CNY | 5.6963 | 5.732 | 5.601 | 5.6685 | 5.6685 | -0.004 (-0.07%) | 641,070 |
6 Mar 2003 | CNY | 5.7955 | 5.7955 | 5.6447 | 5.6724 | 5.6724 | -0.107 (-1.85%) | 604,383 |
5 Mar 2003 | CNY | 5.8273 | 5.8431 | 5.736 | 5.7796 | 5.7796 | -0.048 (-0.82%) | 610,016 |
4 Mar 2003 | CNY | 5.8947 | 5.8947 | 5.7796 | 5.8273 | 5.8273 | -0.075 (-1.28%) | 1,260,431 |
3 Mar 2003 | CNY | 5.7439 | 5.9344 | 5.6764 | 5.9027 | 5.9027 | +0.163 (+2.84%) | 3,623,151 |
28 Feb 2003 | CNY | 5.6407 | 5.7876 | 5.5931 | 5.7399 | 5.7399 | +0.099 (+1.76%) | 1,017,955 |
27 Feb 2003 | CNY | 5.6486 | 5.7082 | 5.6208 | 5.6407 | 5.6407 | -0.012 (-0.21%) | 643,504 |
26 Feb 2003 | CNY | 5.732 | 5.732 | 5.6208 | 5.6526 | 5.6526 | -0.044 (-0.77%) | 772,084 |
25 Feb 2003 | CNY | 5.5494 | 5.732 | 5.5176 | 5.6963 | 5.6963 | +0.135 (+2.43%) | 984,374 |
24 Feb 2003 | CNY | 5.5613 | 5.597 | 5.5375 | 5.5613 | 5.5613 | 0.0 (0.0%) | 717,871 |
21 Feb 2003 | CNY | 5.736 | 5.7399 | 5.5573 | 5.5613 | 5.5613 | -0.195 (-3.38%) | 1,143,968 |
20 Feb 2003 | CNY | 5.8669 | 5.8669 | 5.7399 | 5.7558 | 5.7558 | -0.008 (-0.14%) | 417,209 |
19 Feb 2003 | CNY | 5.7796 | 5.7796 | 5.7042 | 5.7637 | 5.7637 | +0.028 (+0.48%) | 298,195 |
18 Feb 2003 | CNY | 5.7042 | 5.7717 | 5.6963 | 5.736 | 5.736 | +0.032 (+0.56%) | 325,248 |
17 Feb 2003 | CNY | 5.8312 | 5.8312 | 5.6764 | 5.7042 | 5.7042 | -0.119 (-2.05%) | 1,190,523 |
14 Feb 2003 | CNY | 5.7796 | 5.8868 | 5.7796 | 5.8233 | 5.8233 | +0.008 (+0.14%) | 344,336 |
13 Feb 2003 | CNY | 5.7955 | 5.9265 | 5.7637 | 5.8153 | 5.8153 | -0.008 (-0.14%) | 1,062,905 |
12 Feb 2003 | CNY | 5.7439 | 5.8273 | 5.6804 | 5.8233 | 5.8233 | +0.075 (+1.31%) | 599,269 |
11 Feb 2003 | CNY | 5.6963 | 5.7558 | 5.6685 | 5.7479 | 5.7479 | +0.04 (+0.70%) | 344,880 |
10 Feb 2003 | CNY | 5.8749 | 5.8749 | 5.6923 | 5.7082 | 5.7082 | -0.155 (-2.64%) | 879,074 |
29 Jan 2003 | CNY | 5.859 | 5.9225 | 5.8471 | 5.863 | 5.863 | +0.008 (+0.14%) | 996,653 |
28 Jan 2003 | CNY | 5.9384 | 5.9384 | 5.8233 | 5.855 | 5.855 | -0.048 (-0.81%) | 480,915 |
27 Jan 2003 | CNY | 5.8153 | 5.9384 | 5.8153 | 5.9027 | 5.9027 | +0.091 (+1.57%) | 1,045,276 |
24 Jan 2003 | CNY | 5.728 | 5.8471 | 5.7082 | 5.8114 | 5.8114 | +0.095 (+1.67%) | 764,113 |
23 Jan 2003 | CNY | 5.728 | 5.855 | 5.6843 | 5.7161 | 5.7161 | -0.008 (-0.14%) | 1,239,612 |
22 Jan 2003 | CNY | 5.7161 | 5.7836 | 5.6685 | 5.724 | 5.724 | -0.012 (-0.21%) | 1,349,724 |