Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2003 | CNY | 3.2581 | 3.3402 | 3.2137 | 3.241 | 3.241 | -0.01 (-0.32%) | 3,250,131 |
14 Jan 2003 | CNY | 3.135 | 3.3333 | 3.118 | 3.2513 | 3.2513 | +0.12 (+3.82%) | 1,984,641 |
13 Jan 2003 | CNY | 3.0872 | 3.1453 | 3.0872 | 3.1316 | 3.1316 | +0.014 (+0.44%) | 519,766 |
10 Jan 2003 | CNY | 3.1795 | 3.1897 | 3.1111 | 3.118 | 3.118 | -0.061 (-1.93%) | 1,344,134 |
9 Jan 2003 | CNY | 3.1521 | 3.2068 | 3.1043 | 3.1795 | 3.1795 | +0.041 (+1.31%) | 1,638,169 |
8 Jan 2003 | CNY | 3.0701 | 3.1453 | 3.0256 | 3.1385 | 3.1385 | +0.113 (+3.73%) | 1,078,380 |
7 Jan 2003 | CNY | 3.0051 | 3.1282 | 3.0017 | 3.0256 | 3.0256 | +0.024 (+0.80%) | 1,610,943 |
6 Jan 2003 | CNY | 2.9128 | 3.012 | 2.8957 | 3.0017 | 3.0017 | +0.086 (+2.93%) | 518,535 |
3 Jan 2003 | CNY | 2.841 | 2.9333 | 2.841 | 2.9162 | 2.9162 | +0.044 (+1.55%) | 498,124 |
2 Jan 2003 | CNY | 2.8718 | 2.9402 | 2.8615 | 2.8718 | 2.8718 | -0.034 (-1.18%) | 578,257 |
31 Dec 2002 | CNY | 3.0154 | 3.0154 | 2.8957 | 2.906 | 2.906 | -0.123 (-4.06%) | 943,575 |
27 Dec 2002 | CNY | 3.0633 | 3.0769 | 2.9812 | 3.0291 | 3.0291 | -0.034 (-1.12%) | 1,127,900 |
26 Dec 2002 | CNY | 3.2308 | 3.2308 | 3.0598 | 3.0633 | 3.0633 | -0.178 (-5.48%) | 1,940,447 |
25 Dec 2002 | CNY | 3.2342 | 3.3436 | 3.2308 | 3.241 | 3.241 | +0.007 (+0.21%) | 2,049,073 |
24 Dec 2002 | CNY | 3.2137 | 3.241 | 3.1966 | 3.2342 | 3.2342 | -0.014 (-0.42%) | 674,505 |
23 Dec 2002 | CNY | 3.2786 | 3.2889 | 3.241 | 3.2479 | 3.2479 | -0.021 (-0.63%) | 1,228,578 |
20 Dec 2002 | CNY | 3.2274 | 3.2821 | 3.1897 | 3.2684 | 3.2684 | +0.058 (+1.81%) | 1,149,135 |
19 Dec 2002 | CNY | 3.2034 | 3.2479 | 3.1282 | 3.2103 | 3.2103 | +0.014 (+0.43%) | 1,036,605 |
18 Dec 2002 | CNY | 3.2308 | 3.2991 | 3.1795 | 3.1966 | 3.1966 | -0.055 (-1.68%) | 999,756 |
17 Dec 2002 | CNY | 3.2034 | 3.2889 | 3.1863 | 3.2513 | 3.2513 | +0.044 (+1.39%) | 1,023,811 |
16 Dec 2002 | CNY | 3.1966 | 3.2991 | 3.1795 | 3.2068 | 3.2068 | +0.027 (+0.86%) | 2,111,715 |
13 Dec 2002 | CNY | 3.0086 | 3.2444 | 2.9915 | 3.1795 | 3.1795 | +0.13 (+4.26%) | 2,432,623 |
12 Dec 2002 | CNY | 2.9915 | 3.1043 | 2.9744 | 3.0496 | 3.0496 | +0.058 (+1.94%) | 756,770 |
11 Dec 2002 | CNY | 2.9573 | 3.0154 | 2.9402 | 2.9915 | 2.9915 | +0.007 (+0.23%) | 472,290 |
10 Dec 2002 | CNY | 3.0462 | 3.0803 | 2.9744 | 2.9846 | 2.9846 | -0.065 (-2.13%) | 468,292 |
9 Dec 2002 | CNY | 3.0256 | 3.0906 | 3.0256 | 3.0496 | 3.0496 | +0.014 (+0.45%) | 294,243 |
6 Dec 2002 | CNY | 3.0462 | 3.0838 | 3.0359 | 3.0359 | 3.0359 | -0.01 (-0.34%) | 318,854 |
5 Dec 2002 | CNY | 3.0769 | 3.094 | 3.0154 | 3.0462 | 3.0462 | -0.051 (-1.65%) | 439,188 |
4 Dec 2002 | CNY | 3.0769 | 3.1727 | 3.0359 | 3.0974 | 3.0974 | +0.027 (+0.89%) | 774,282 |
3 Dec 2002 | CNY | 3.0086 | 3.0701 | 3.0086 | 3.0701 | 3.0701 | +0.027 (+0.90%) | 531,776 |