Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2003 | CNY | 2.9871 | 3.0147 | 2.9534 | 2.9534 | 2.9534 | -0.034 (-1.13%) | 559,123 |
28 Jan 2003 | CNY | 3.0025 | 3.0545 | 2.9688 | 2.9871 | 2.9871 | -0.018 (-0.61%) | 2,062,195 |
27 Jan 2003 | CNY | 2.9075 | 3.0178 | 2.8799 | 3.0055 | 3.0055 | +0.107 (+3.70%) | 3,052,003 |
24 Jan 2003 | CNY | 2.8064 | 2.9105 | 2.7788 | 2.8983 | 2.8983 | +0.086 (+3.05%) | 1,375,952 |
23 Jan 2003 | CNY | 2.8952 | 2.9259 | 2.7972 | 2.8125 | 2.8125 | -0.083 (-2.86%) | 1,452,153 |
22 Jan 2003 | CNY | 2.8554 | 2.9412 | 2.837 | 2.8952 | 2.8952 | +0.046 (+1.61%) | 2,998,329 |
21 Jan 2003 | CNY | 2.9504 | 2.9565 | 2.8186 | 2.8493 | 2.8493 | -0.086 (-2.92%) | 3,048,915 |
20 Jan 2003 | CNY | 2.8248 | 2.9412 | 2.7574 | 2.9351 | 2.9351 | +0.098 (+3.46%) | 3,396,910 |
17 Jan 2003 | CNY | 2.8523 | 2.9105 | 2.8156 | 2.837 | 2.837 | -0.04 (-1.38%) | 1,831,756 |
16 Jan 2003 | CNY | 2.8493 | 2.8799 | 2.8186 | 2.8768 | 2.8768 | +0.012 (+0.43%) | 1,811,079 |
15 Jan 2003 | CNY | 2.8646 | 2.9412 | 2.8094 | 2.8646 | 2.8646 | +0.006 (+0.21%) | 3,219,283 |
14 Jan 2003 | CNY | 2.7328 | 2.9167 | 2.6808 | 2.8585 | 2.8585 | +0.159 (+5.91%) | 3,887,613 |
13 Jan 2003 | CNY | 2.693 | 2.7696 | 2.6654 | 2.6991 | 2.6991 | -0.009 (-0.34%) | 868,475 |
10 Jan 2003 | CNY | 2.595 | 2.7727 | 2.595 | 2.7083 | 2.7083 | +0.073 (+2.79%) | 3,473,806 |
9 Jan 2003 | CNY | 2.5797 | 2.6501 | 2.5582 | 2.6348 | 2.6348 | +0.061 (+2.38%) | 1,105,523 |
8 Jan 2003 | CNY | 2.5092 | 2.5889 | 2.5092 | 2.5735 | 2.5735 | +0.04 (+1.57%) | 360,345 |
7 Jan 2003 | CNY | 2.5 | 2.5643 | 2.5 | 2.5337 | 2.5337 | 0.0 (0.0%) | 365,718 |
6 Jan 2003 | CNY | 2.4969 | 2.5429 | 2.4571 | 2.5337 | 2.5337 | +0.052 (+2.10%) | 281,030 |
3 Jan 2003 | CNY | 2.4632 | 2.4816 | 2.451 | 2.4816 | 2.4816 | +0.015 (+0.62%) | 441,661 |
2 Jan 2003 | CNY | 2.5061 | 2.5337 | 2.4663 | 2.4663 | 2.4663 | -0.07 (-2.78%) | 796,089 |
31 Dec 2002 | CNY | 2.5735 | 2.6011 | 2.5337 | 2.5368 | 2.5368 | -0.046 (-1.78%) | 726,507 |
30 Dec 2002 | CNY | 2.6072 | 2.6195 | 2.5735 | 2.5827 | 2.5827 | -0.046 (-1.75%) | 526,156 |
27 Dec 2002 | CNY | 2.6103 | 2.6624 | 2.5827 | 2.6287 | 2.6287 | +0.015 (+0.59%) | 934,019 |
26 Dec 2002 | CNY | 2.7175 | 2.7175 | 2.6134 | 2.6134 | 2.6134 | -0.107 (-3.94%) | 1,360,435 |
25 Dec 2002 | CNY | 2.7665 | 2.8094 | 2.7206 | 2.7206 | 2.7206 | -0.052 (-1.88%) | 871,037 |
24 Dec 2002 | CNY | 2.7757 | 2.7849 | 2.7482 | 2.7727 | 2.7727 | -0.003 (-0.11%) | 532,805 |
23 Dec 2002 | CNY | 2.8003 | 2.8094 | 2.7727 | 2.7757 | 2.7757 | -0.015 (-0.55%) | 1,214,110 |
20 Dec 2002 | CNY | 2.7635 | 2.8033 | 2.7451 | 2.7911 | 2.7911 | +0.012 (+0.44%) | 1,077,172 |
19 Dec 2002 | CNY | 2.788 | 2.7972 | 2.7359 | 2.7788 | 2.7788 | -0.018 (-0.66%) | 1,041,506 |
18 Dec 2002 | CNY | 2.7849 | 2.8799 | 2.7849 | 2.7972 | 2.7972 | +0.095 (+3.52%) | 4,294,470 |