Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2003 | CNY | 4.8154 | 4.8667 | 4.718 | 4.7385 | 4.7385 | -0.077 (-1.60%) | 2,365,718 |
19 Feb 2003 | CNY | 4.7949 | 4.8667 | 4.7692 | 4.8154 | 4.8154 | -0.031 (-0.64%) | 1,873,288 |
18 Feb 2003 | CNY | 4.7744 | 4.9231 | 4.7744 | 4.8462 | 4.8462 | +0.031 (+0.64%) | 2,936,001 |
17 Feb 2003 | CNY | 4.8974 | 4.9436 | 4.7744 | 4.8154 | 4.8154 | -0.072 (-1.47%) | 1,093,152 |
14 Feb 2003 | CNY | 4.8615 | 4.959 | 4.841 | 4.8872 | 4.8872 | +0.015 (+0.32%) | 2,688,765 |
13 Feb 2003 | CNY | 4.9641 | 5.0154 | 4.8667 | 4.8718 | 4.8718 | -0.103 (-2.06%) | 1,403,840 |
12 Feb 2003 | CNY | 4.8 | 5 | 4.7487 | 4.9744 | 4.9744 | +0.164 (+3.41%) | 3,917,745 |
11 Feb 2003 | CNY | 4.6256 | 4.8205 | 4.6205 | 4.8103 | 4.8103 | +0.179 (+3.88%) | 1,351,993 |
10 Feb 2003 | CNY | 4.7128 | 4.7128 | 4.5128 | 4.6308 | 4.6308 | -0.123 (-2.59%) | 898,349 |
29 Jan 2003 | CNY | 4.7692 | 4.7795 | 4.718 | 4.7539 | 4.7539 | -0.046 (-0.96%) | 1,286,834 |
28 Jan 2003 | CNY | 4.7949 | 4.8103 | 4.7333 | 4.8 | 4.8 | +0.015 (+0.32%) | 1,982,155 |
27 Jan 2003 | CNY | 4.6154 | 4.8564 | 4.5641 | 4.7846 | 4.7846 | +0.149 (+3.21%) | 6,683,034 |
24 Jan 2003 | CNY | 4.5641 | 4.6667 | 4.5128 | 4.6359 | 4.6359 | +0.103 (+2.26%) | 2,949,337 |
23 Jan 2003 | CNY | 4.559 | 4.5897 | 4.4872 | 4.5333 | 4.5333 | -0.026 (-0.56%) | 1,061,002 |
22 Jan 2003 | CNY | 4.4103 | 4.5744 | 4.3692 | 4.559 | 4.559 | +0.118 (+2.66%) | 1,642,483 |
21 Jan 2003 | CNY | 4.5641 | 4.6769 | 4.4359 | 4.441 | 4.441 | -0.103 (-2.26%) | 2,855,734 |
20 Jan 2003 | CNY | 4.5692 | 4.5949 | 4.441 | 4.5436 | 4.5436 | -0.051 (-1.12%) | 1,274,317 |
17 Jan 2003 | CNY | 4.6205 | 4.6564 | 4.5692 | 4.5949 | 4.5949 | -0.021 (-0.44%) | 1,829,995 |
16 Jan 2003 | CNY | 4.5128 | 4.6154 | 4.5128 | 4.6154 | 4.6154 | +0.056 (+1.24%) | 2,551,988 |
15 Jan 2003 | CNY | 4.5846 | 4.7128 | 4.4667 | 4.559 | 4.559 | -0.01 (-0.22%) | 3,563,392 |
14 Jan 2003 | CNY | 4.3539 | 4.641 | 4.3385 | 4.5692 | 4.5692 | +0.19 (+4.33%) | 4,271,857 |
13 Jan 2003 | CNY | 4.3333 | 4.4103 | 4.3077 | 4.3795 | 4.3795 | +0.015 (+0.35%) | 941,327 |
10 Jan 2003 | CNY | 4.4667 | 4.5128 | 4.3487 | 4.3641 | 4.3641 | -0.103 (-2.30%) | 2,221,839 |
9 Jan 2003 | CNY | 4.3333 | 4.5436 | 4.2564 | 4.4667 | 4.4667 | +0.169 (+3.94%) | 2,750,008 |
8 Jan 2003 | CNY | 4.1692 | 4.3026 | 4.159 | 4.2974 | 4.2974 | +0.113 (+2.70%) | 974,834 |
7 Jan 2003 | CNY | 4.241 | 4.2923 | 4.1487 | 4.1846 | 4.1846 | -0.067 (-1.57%) | 861,761 |
6 Jan 2003 | CNY | 4.1282 | 4.2564 | 4.0769 | 4.2513 | 4.2513 | +0.123 (+2.98%) | 1,040,777 |
3 Jan 2003 | CNY | 4.0564 | 4.1539 | 4.0513 | 4.1282 | 4.1282 | +0.056 (+1.39%) | 881,386 |
2 Jan 2003 | CNY | 4.1385 | 4.2 | 4.0513 | 4.0718 | 4.0718 | -0.087 (-2.10%) | 1,007,079 |
31 Dec 2002 | CNY | 4.2462 | 4.3077 | 4.159 | 4.159 | 4.159 | -0.097 (-2.29%) | 879,645 |