Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2003 | CNY | 4.6154 | 4.7633 | 4.6154 | 4.6686 | 4.6686 | 0.0 (0.0%) | 1,288,087 |
7 Apr 2003 | CNY | 4.6627 | 4.6923 | 4.6272 | 4.6686 | 4.6686 | -0.024 (-0.51%) | 616,226 |
4 Apr 2003 | CNY | 4.6509 | 4.6923 | 4.6036 | 4.6923 | 4.6923 | +0.041 (+0.89%) | 432,724 |
3 Apr 2003 | CNY | 4.6036 | 4.716 | 4.574 | 4.6509 | 4.6509 | +0.047 (+1.03%) | 1,359,160 |
2 Apr 2003 | CNY | 4.645 | 4.645 | 4.5917 | 4.6036 | 4.6036 | -0.029 (-0.64%) | 318,894 |
1 Apr 2003 | CNY | 4.6154 | 4.6686 | 4.5858 | 4.6331 | 4.6331 | +0.024 (+0.51%) | 387,353 |
31 Mar 2003 | CNY | 4.5266 | 4.6154 | 4.4734 | 4.6095 | 4.6095 | +0.106 (+2.37%) | 558,661 |
28 Mar 2003 | CNY | 4.5503 | 4.6036 | 4.4734 | 4.503 | 4.503 | -0.047 (-1.04%) | 440,608 |
27 Mar 2003 | CNY | 4.4438 | 4.5681 | 4.3846 | 4.5503 | 4.5503 | +0.089 (+1.99%) | 580,580 |
26 Mar 2003 | CNY | 4.4852 | 4.503 | 4.4379 | 4.4615 | 4.4615 | -0.035 (-0.79%) | 196,700 |
25 Mar 2003 | CNY | 4.5621 | 4.5858 | 4.497 | 4.497 | 4.497 | -0.059 (-1.30%) | 264,569 |
24 Mar 2003 | CNY | 4.5976 | 4.6331 | 4.5444 | 4.5562 | 4.5562 | -0.089 (-1.91%) | 507,845 |
21 Mar 2003 | CNY | 4.6154 | 4.6746 | 4.5917 | 4.645 | 4.645 | +0.03 (+0.64%) | 859,263 |
20 Mar 2003 | CNY | 4.5148 | 4.6213 | 4.497 | 4.6154 | 4.6154 | +0.106 (+2.36%) | 501,791 |
19 Mar 2003 | CNY | 4.574 | 4.6272 | 4.497 | 4.5089 | 4.5089 | -0.112 (-2.43%) | 640,295 |
18 Mar 2003 | CNY | 4.6154 | 4.7101 | 4.6154 | 4.6213 | 4.6213 | +0.024 (+0.52%) | 1,284,901 |
17 Mar 2003 | CNY | 4.6154 | 4.6154 | 4.5385 | 4.5976 | 4.5976 | -0.053 (-1.15%) | 311,461 |
14 Mar 2003 | CNY | 4.5325 | 4.6627 | 4.5266 | 4.6509 | 4.6509 | +0.089 (+1.95%) | 488,274 |
13 Mar 2003 | CNY | 4.5266 | 4.5858 | 4.4379 | 4.5621 | 4.5621 | +0.041 (+0.92%) | 614,796 |
12 Mar 2003 | CNY | 4.4734 | 4.5207 | 4.426 | 4.5207 | 4.5207 | +0.041 (+0.92%) | 275,863 |
11 Mar 2003 | CNY | 4.4438 | 4.5385 | 4.4438 | 4.4793 | 4.4793 | -0.018 (-0.39%) | 142,331 |
10 Mar 2003 | CNY | 4.6036 | 4.6272 | 4.4675 | 4.497 | 4.497 | -0.101 (-2.19%) | 290,249 |
7 Mar 2003 | CNY | 4.5799 | 4.6272 | 4.5621 | 4.5976 | 4.5976 | 0.0 (0.0%) | 276,445 |
6 Mar 2003 | CNY | 4.716 | 4.716 | 4.5858 | 4.5976 | 4.5976 | -0.118 (-2.51%) | 447,280 |
5 Mar 2003 | CNY | 4.7692 | 4.7811 | 4.6923 | 4.716 | 4.716 | -0.065 (-1.36%) | 502,234 |
4 Mar 2003 | CNY | 4.7219 | 4.8225 | 4.7041 | 4.7811 | 4.7811 | +0.077 (+1.64%) | 790,250 |
3 Mar 2003 | CNY | 4.7041 | 4.7337 | 4.6272 | 4.7041 | 4.7041 | +0.029 (+0.63%) | 241,460 |
28 Feb 2003 | CNY | 4.7278 | 4.7278 | 4.6509 | 4.6746 | 4.6746 | -0.035 (-0.75%) | 270,890 |
27 Feb 2003 | CNY | 4.7337 | 4.7692 | 4.6982 | 4.7101 | 4.7101 | -0.024 (-0.50%) | 300,559 |
26 Feb 2003 | CNY | 4.7337 | 4.7633 | 4.6923 | 4.7337 | 4.7337 | +0.006 (+0.12%) | 223,434 |