Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2002 | CNY | 6.7502 | 6.8394 | 6.1852 | 6.3934 | 6.3934 | -0.393 (-5.78%) | 2,708,810 |
2 Dec 2002 | CNY | 7.1665 | 7.2736 | 6.554 | 6.7859 | 6.7859 | -0.351 (-4.92%) | 1,276,361 |
29 Nov 2002 | CNY | 7.3985 | 7.571 | 7.1249 | 7.1368 | 7.1368 | -0.256 (-3.46%) | 3,716,177 |
28 Nov 2002 | CNY | 7.3687 | 7.5234 | 7.2557 | 7.3925 | 7.3925 | +0.018 (+0.24%) | 156,490 |
27 Nov 2002 | CNY | 7.4936 | 7.571 | 7.2914 | 7.3747 | 7.3747 | -0.119 (-1.59%) | 2,859,604 |
26 Nov 2002 | CNY | 7.5531 | 7.6126 | 7.4639 | 7.4936 | 7.4936 | -0.095 (-1.25%) | 65,743 |
25 Nov 2002 | CNY | 7.5828 | 7.6602 | 7.5115 | 7.5888 | 7.5888 | +0.006 (+0.08%) | 57,336 |
22 Nov 2002 | CNY | 7.6126 | 7.7672 | 7.4639 | 7.5828 | 7.5828 | -0.006 (-0.08%) | 91,197 |
21 Nov 2002 | CNY | 7.6126 | 7.6602 | 7.4342 | 7.5888 | 7.5888 | -0.089 (-1.16%) | 181,910 |
20 Nov 2002 | CNY | 7.7018 | 7.7256 | 7.571 | 7.678 | 7.678 | -0.012 (-0.15%) | 96,850 |
19 Nov 2002 | CNY | 7.6126 | 7.7137 | 7.5412 | 7.6899 | 7.6899 | +0.089 (+1.17%) | 696,053 |
18 Nov 2002 | CNY | 7.6007 | 7.7018 | 7.0654 | 7.6007 | 7.6007 | +0.006 (+0.08%) | 1,629,807 |
15 Nov 2002 | CNY | 7.4936 | 7.6423 | 7.4639 | 7.5947 | 7.5947 | +0.083 (+1.11%) | 449,950 |
14 Nov 2002 | CNY | 7.6126 | 7.8386 | 7.4104 | 7.5115 | 7.5115 | -0.119 (-1.56%) | 392,764 |
13 Nov 2002 | CNY | 7.8267 | 7.9397 | 7.2438 | 7.6304 | 7.6304 | -0.196 (-2.51%) | 1,044,941 |
12 Nov 2002 | CNY | 8.0289 | 8.1478 | 7.7315 | 7.8267 | 7.8267 | -0.244 (-3.02%) | 168,647 |
11 Nov 2002 | CNY | 8.1359 | 8.3144 | 7.9694 | 8.0705 | 8.0705 | -0.065 (-0.80%) | 114,168 |
8 Nov 2002 | CNY | 8.2906 | 8.3144 | 7.8564 | 8.1359 | 8.1359 | -0.155 (-1.87%) | 401,392 |
7 Nov 2002 | CNY | 8.3382 | 8.3382 | 8.2668 | 8.2906 | 8.2906 | -0.036 (-0.43%) | 237,552 |
6 Nov 2002 | CNY | 8.3025 | 8.4452 | 8.2668 | 8.3263 | 8.3263 | +0.012 (+0.14%) | 191,178 |
5 Nov 2002 | CNY | 8.2965 | 8.356 | 8.2549 | 8.3144 | 8.3144 | 0.0 (0.0%) | 263,647 |
4 Nov 2002 | CNY | 8.3084 | 8.3679 | 8.2549 | 8.3144 | 8.3144 | +0.018 (+0.22%) | 226,673 |
1 Nov 2002 | CNY | 8.356 | 8.3798 | 8.2668 | 8.2965 | 8.2965 | -0.071 (-0.85%) | 321,657 |
31 Oct 2002 | CNY | 8.3263 | 8.4512 | 8.3144 | 8.3679 | 8.3679 | +0.006 (+0.07%) | 383,163 |
30 Oct 2002 | CNY | 8.3917 | 8.4095 | 8.2668 | 8.3619 | 8.3619 | -0.03 (-0.36%) | 1,488,063 |
29 Oct 2002 | CNY | 8.3917 | 8.5047 | 8.3084 | 8.3917 | 8.3917 | 0.0 (0.0%) | 737,642 |
28 Oct 2002 | CNY | 8.4571 | 8.5047 | 8.3263 | 8.3917 | 8.3917 | -0.083 (-0.98%) | 290,214 |
25 Oct 2002 | CNY | 8.5225 | 8.582 | 8.4155 | 8.4749 | 8.4749 | -0.119 (-1.38%) | 322,665 |
24 Oct 2002 | CNY | 8.4214 | 8.6177 | 8.4095 | 8.5939 | 8.5939 | +0.149 (+1.76%) | 694,631 |
23 Oct 2002 | CNY | 8.4749 | 8.5047 | 8.3679 | 8.4452 | 8.4452 | -0.059 (-0.70%) | 182,771 |