Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2003 | CNY | 6.96 | 7.11 | 6.96 | 7.1 | 7.1 | +0.15 (+2.16%) | 564,427 |
6 Jan 2003 | CNY | 6.92 | 7 | 6.85 | 6.95 | 6.95 | +0.03 (+0.43%) | 356,019 |
3 Jan 2003 | CNY | 6.88 | 6.98 | 6.87 | 6.92 | 6.92 | +0.02 (+0.29%) | 167,000 |
2 Jan 2003 | CNY | 7.01 | 7.08 | 6.85 | 6.9 | 6.9 | -0.3 (-4.17%) | 243,020 |
31 Dec 2002 | CNY | 6.86 | 7.25 | 6.69 | 7.2 | 7.2 | +0.33 (+4.80%) | 759,500 |
30 Dec 2002 | CNY | 6.79 | 6.92 | 6.73 | 6.87 | 6.87 | +0.08 (+1.18%) | 1,537,923 |
27 Dec 2002 | CNY | 6.79 | 6.84 | 6.63 | 6.79 | 6.79 | 0.0 (0.0%) | 1,716,867 |
26 Dec 2002 | CNY | 6.98 | 7.02 | 6.73 | 6.79 | 6.79 | -0.2 (-2.86%) | 384,400 |
25 Dec 2002 | CNY | 7.03 | 7.08 | 6.96 | 6.99 | 6.99 | -0.04 (-0.57%) | 205,687 |
24 Dec 2002 | CNY | 7.03 | 7.11 | 6.94 | 7.03 | 7.03 | -0.04 (-0.57%) | 365,123 |
23 Dec 2002 | CNY | 7.08 | 7.18 | 7 | 7.07 | 7.07 | -0.02 (-0.28%) | 425,959 |
20 Dec 2002 | CNY | 7 | 7.1 | 6.96 | 7.09 | 7.09 | +0.09 (+1.29%) | 448,177 |
19 Dec 2002 | CNY | 6.98 | 7.3 | 6.95 | 7 | 7 | +0.01 (+0.14%) | 280,300 |
18 Dec 2002 | CNY | 7 | 7.07 | 6.85 | 6.99 | 6.99 | -0.01 (-0.14%) | 359,376 |
17 Dec 2002 | CNY | 6.95 | 7.05 | 6.9 | 7 | 7 | +0.06 (+0.86%) | 387,260 |
16 Dec 2002 | CNY | 6.9 | 7 | 6.9 | 6.94 | 6.94 | +0.04 (+0.58%) | 186,800 |
13 Dec 2002 | CNY | 6.83 | 6.95 | 6.69 | 6.9 | 6.9 | +0.05 (+0.73%) | 305,948 |
12 Dec 2002 | CNY | 6.78 | 6.85 | 6.76 | 6.85 | 6.85 | +0.06 (+0.88%) | 208,200 |
11 Dec 2002 | CNY | 6.75 | 6.83 | 6.68 | 6.79 | 6.79 | -0.05 (-0.73%) | 194,233 |
10 Dec 2002 | CNY | 6.9 | 6.98 | 6.68 | 6.84 | 6.84 | -0.05 (-0.73%) | 334,301 |
9 Dec 2002 | CNY | 6.9 | 7 | 6.8 | 6.89 | 6.89 | -0.02 (-0.29%) | 206,658 |
6 Dec 2002 | CNY | 6.88 | 7.03 | 6.85 | 6.91 | 6.91 | +0.02 (+0.29%) | 171,631 |
5 Dec 2002 | CNY | 6.98 | 7.05 | 6.79 | 6.89 | 6.89 | -0.11 (-1.57%) | 215,420 |
4 Dec 2002 | CNY | 6.95 | 7.06 | 6.92 | 7 | 7 | +0.05 (+0.72%) | 220,725 |
3 Dec 2002 | CNY | 6.88 | 6.98 | 6.86 | 6.95 | 6.95 | +0.05 (+0.72%) | 291,722 |
2 Dec 2002 | CNY | 7.09 | 7.25 | 6.84 | 6.9 | 6.9 | -0.18 (-2.54%) | 359,200 |
29 Nov 2002 | CNY | 6.93 | 7.18 | 6.91 | 7.08 | 7.08 | +0.13 (+1.87%) | 704,235 |
28 Nov 2002 | CNY | 6.79 | 6.97 | 6.78 | 6.95 | 6.95 | +0.14 (+2.06%) | 367,522 |
27 Nov 2002 | CNY | 6.71 | 6.85 | 6.63 | 6.81 | 6.81 | +0.02 (+0.29%) | 418,765 |
26 Nov 2002 | CNY | 6.88 | 6.95 | 6.7 | 6.79 | 6.79 | -0.09 (-1.31%) | 215,970 |