Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2003 | CNY | 3.1683 | 3.2862 | 3.1536 | 3.242 | 3.242 | +0.066 (+2.09%) | 12,475,700 |
24 Jan 2003 | CNY | 3.301 | 3.301 | 3.161 | 3.1757 | 3.1757 | -0.155 (-4.65%) | 26,314,396 |
23 Jan 2003 | CNY | 3.3526 | 3.4926 | 3.1757 | 3.3304 | 3.3304 | +0.007 (+0.22%) | 55,205,736 |
22 Jan 2003 | CNY | 3.1978 | 3.3526 | 3.1757 | 3.3231 | 3.3231 | +0.111 (+3.44%) | 31,528,479 |
21 Jan 2003 | CNY | 3.1315 | 3.2789 | 3.1094 | 3.2126 | 3.2126 | +0.081 (+2.59%) | 31,639,321 |
20 Jan 2003 | CNY | 3.1389 | 3.2052 | 3.0799 | 3.1315 | 3.1315 | -0.015 (-0.47%) | 13,643,967 |
17 Jan 2003 | CNY | 3.1241 | 3.2494 | 3.1094 | 3.1462 | 3.1462 | +0.037 (+1.18%) | 27,106,789 |
16 Jan 2003 | CNY | 3.0284 | 3.1241 | 3.021 | 3.1094 | 3.1094 | +0.074 (+2.43%) | 20,931,919 |
15 Jan 2003 | CNY | 3.0578 | 3.0873 | 3.0136 | 3.0357 | 3.0357 | -0.022 (-0.72%) | 20,067,008 |
14 Jan 2003 | CNY | 2.9473 | 3.0726 | 2.9473 | 3.0578 | 3.0578 | +0.096 (+3.23%) | 27,407,230 |
13 Jan 2003 | CNY | 2.9841 | 3.0357 | 2.881 | 2.962 | 2.962 | -0.044 (-1.47%) | 15,935,875 |
10 Jan 2003 | CNY | 3.0357 | 3.102 | 2.9989 | 3.0062 | 3.0062 | -0.044 (-1.45%) | 23,497,199 |
9 Jan 2003 | CNY | 2.9105 | 3.0505 | 2.881 | 3.0505 | 3.0505 | +0.147 (+5.08%) | 37,370,236 |
8 Jan 2003 | CNY | 2.8736 | 2.9178 | 2.8368 | 2.9031 | 2.9031 | +0.022 (+0.77%) | 8,714,448 |
7 Jan 2003 | CNY | 2.9768 | 2.9841 | 2.8515 | 2.881 | 2.881 | -0.096 (-3.22%) | 11,114,714 |
6 Jan 2003 | CNY | 2.9547 | 3.0062 | 2.9031 | 2.9768 | 2.9768 | +0.022 (+0.75%) | 11,843,837 |
3 Jan 2003 | CNY | 2.8368 | 2.962 | 2.7778 | 2.9547 | 2.9547 | +0.111 (+3.89%) | 14,974,773 |
2 Jan 2003 | CNY | 2.9178 | 2.9399 | 2.8294 | 2.8441 | 2.8441 | -0.096 (-3.26%) | 11,391,748 |
31 Dec 2002 | CNY | 3.0357 | 3.0726 | 2.9326 | 2.9399 | 2.9399 | -0.111 (-3.63%) | 11,036,834 |
30 Dec 2002 | CNY | 3.0947 | 3.1757 | 3.021 | 3.0505 | 3.0505 | +0.015 (+0.49%) | 14,322,093 |
27 Dec 2002 | CNY | 3.0947 | 3.1241 | 3.0284 | 3.0357 | 3.0357 | -0.155 (-4.85%) | 22,267,835 |
26 Dec 2002 | CNY | 3.3452 | 3.3599 | 3.1905 | 3.1905 | 3.1905 | -0.169 (-5.04%) | 24,501,004 |
25 Dec 2002 | CNY | 3.3526 | 3.4557 | 3.3378 | 3.3599 | 3.3599 | 0.0 (0.0%) | 17,594,163 |
24 Dec 2002 | CNY | 3.3304 | 3.382 | 3.3304 | 3.3599 | 3.3599 | 0.0 (0.0%) | 9,038,831 |
23 Dec 2002 | CNY | 3.4262 | 3.4262 | 3.3231 | 3.3599 | 3.3599 | -0.052 (-1.51%) | 22,087,773 |
20 Dec 2002 | CNY | 3.4557 | 3.4778 | 3.3599 | 3.4115 | 3.4115 | -0.007 (-0.22%) | 20,370,397 |
19 Dec 2002 | CNY | 3.3526 | 3.4483 | 3.3378 | 3.4189 | 3.4189 | +0.022 (+0.65%) | 16,097,688 |
18 Dec 2002 | CNY | 3.4852 | 3.5736 | 3.3747 | 3.3968 | 3.3968 | -0.015 (-0.43%) | 53,355,516 |
17 Dec 2002 | CNY | 3.1683 | 3.4115 | 3.1168 | 3.4115 | 3.4115 | +0.162 (+4.99%) | 49,076,415 |
16 Dec 2002 | CNY | 3.662 | 3.662 | 3.2273 | 3.2494 | 3.2494 | +0.427 (+15.15%) | 82,432,079 |