Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2003 | CNY | 2.582 | 2.6103 | 2.4802 | 2.5141 | 2.5141 | -0.071 (-2.74%) | 8,004,393 |
23 Apr 2003 | CNY | 2.5594 | 2.6273 | 2.5226 | 2.5848 | 2.5848 | +0.023 (+0.88%) | 15,678,613 |
22 Apr 2003 | CNY | 2.4972 | 2.5651 | 2.4887 | 2.5622 | 2.5622 | +0.071 (+2.84%) | 9,243,022 |
21 Apr 2003 | CNY | 2.5311 | 2.5311 | 2.4463 | 2.4915 | 2.4915 | -0.051 (-2.00%) | 6,533,714 |
18 Apr 2003 | CNY | 2.5651 | 2.5707 | 2.5198 | 2.5424 | 2.5424 | -0.025 (-0.99%) | 4,468,871 |
17 Apr 2003 | CNY | 2.4604 | 2.5707 | 2.4039 | 2.5679 | 2.5679 | +0.107 (+4.37%) | 9,481,338 |
16 Apr 2003 | CNY | 2.4915 | 2.5028 | 2.418 | 2.4604 | 2.4604 | -0.028 (-1.14%) | 8,385,684 |
15 Apr 2003 | CNY | 2.4548 | 2.5311 | 2.4491 | 2.4887 | 2.4887 | +0.023 (+0.92%) | 4,597,164 |
14 Apr 2003 | CNY | 2.3954 | 2.4689 | 2.3558 | 2.4661 | 2.4661 | +0.062 (+2.59%) | 4,597,977 |
11 Apr 2003 | CNY | 2.3473 | 2.4293 | 2.3473 | 2.4039 | 2.4039 | +0.037 (+1.55%) | 4,406,142 |
10 Apr 2003 | CNY | 2.4604 | 2.4604 | 2.3247 | 2.3671 | 2.3671 | -0.102 (-4.12%) | 6,877,732 |
9 Apr 2003 | CNY | 2.5198 | 2.5255 | 2.4208 | 2.4689 | 2.4689 | -0.051 (-2.02%) | 6,154,142 |
8 Apr 2003 | CNY | 2.5424 | 2.5509 | 2.4915 | 2.5198 | 2.5198 | -0.037 (-1.44%) | 7,806,455 |
7 Apr 2003 | CNY | 2.4548 | 2.5622 | 2.4548 | 2.5566 | 2.5566 | +0.085 (+3.43%) | 19,507,528 |
4 Apr 2003 | CNY | 2.5113 | 2.5424 | 2.4548 | 2.4717 | 2.4717 | -0.04 (-1.58%) | 11,624,338 |
3 Apr 2003 | CNY | 2.5311 | 2.5396 | 2.4689 | 2.5113 | 2.5113 | -0.045 (-1.77%) | 10,774,467 |
2 Apr 2003 | CNY | 2.5933 | 2.5933 | 2.5311 | 2.5566 | 2.5566 | -0.009 (-0.33%) | 3,405,323 |
1 Apr 2003 | CNY | 2.5311 | 2.5679 | 2.4972 | 2.5651 | 2.5651 | +0.034 (+1.34%) | 4,318,658 |
31 Mar 2003 | CNY | 2.418 | 2.5339 | 2.3954 | 2.5311 | 2.5311 | +0.136 (+5.67%) | 3,918,230 |
28 Mar 2003 | CNY | 2.3331 | 2.418 | 2.3134 | 2.3954 | 2.3954 | +0.068 (+2.92%) | 2,857,434 |
27 Mar 2003 | CNY | 2.2624 | 2.3643 | 2.2483 | 2.3275 | 2.3275 | +0.065 (+2.88%) | 571,180 |
26 Mar 2003 | CNY | 2.2653 | 2.2936 | 2.2568 | 2.2624 | 2.2624 | -0.02 (-0.87%) | 464,984 |
25 Mar 2003 | CNY | 2.3049 | 2.3105 | 2.2709 | 2.2822 | 2.2822 | -0.037 (-1.59%) | 255,617 |
24 Mar 2003 | CNY | 2.3049 | 2.3247 | 2.302 | 2.319 | 2.319 | +0.014 (+0.61%) | 345,644 |
21 Mar 2003 | CNY | 2.2624 | 2.3416 | 2.237 | 2.3049 | 2.3049 | +0.031 (+1.37%) | 394,794 |
20 Mar 2003 | CNY | 2.3134 | 2.3303 | 2.2624 | 2.2738 | 2.2738 | -0.037 (-1.59%) | 1,054,788 |
19 Mar 2003 | CNY | 2.319 | 2.3445 | 2.2992 | 2.3105 | 2.3105 | -0.023 (-0.97%) | 653,088 |
18 Mar 2003 | CNY | 2.3416 | 2.3643 | 2.3247 | 2.3331 | 2.3331 | -0.009 (-0.36%) | 644,612 |
17 Mar 2003 | CNY | 2.3727 | 2.3727 | 2.3105 | 2.3416 | 2.3416 | 0.0 (0.0%) | 834,488 |
14 Mar 2003 | CNY | 2.3473 | 2.3643 | 2.3416 | 2.3416 | 2.3416 | -0.009 (-0.36%) | 779,829 |