Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2003 | CNY | 6.46 | 6.46 | 6.29 | 6.29 | 6.29 | -0.13 (-2.02%) | 1,367,815 |
9 Jan 2003 | CNY | 6.35 | 6.45 | 6.25 | 6.42 | 6.42 | +0.09 (+1.42%) | 1,386,552 |
8 Jan 2003 | CNY | 6.17 | 6.46 | 6.11 | 6.33 | 6.33 | +0.18 (+2.93%) | 965,356 |
7 Jan 2003 | CNY | 6.18 | 6.18 | 6.13 | 6.15 | 6.15 | 0.0 (0.0%) | 739,421 |
6 Jan 2003 | CNY | 6.05 | 6.16 | 6 | 6.15 | 6.15 | +0.1 (+1.65%) | 480,750 |
3 Jan 2003 | CNY | 6.02 | 6.08 | 5.98 | 6.05 | 6.05 | +0.01 (+0.17%) | 584,998 |
2 Jan 2003 | CNY | 6 | 6.11 | 6 | 6.04 | 6.04 | -0.07 (-1.15%) | 1,144,780 |
1 Jan 2003 | CNY | 0 | 0 | 0 | 6.11 | 6.11 | 0.0 (0.0%) | 0 |
31 Dec 2002 | CNY | 6.25 | 6.35 | 6.09 | 6.11 | 6.11 | -0.12 (-1.93%) | 2,149,701 |
30 Dec 2002 | CNY | 6.5 | 6.5 | 6.21 | 6.23 | 6.23 | -0.31 (-4.74%) | 2,076,230 |
27 Dec 2002 | CNY | 6.56 | 6.63 | 6.48 | 6.54 | 6.54 | -0.04 (-0.61%) | 661,490 |
26 Dec 2002 | CNY | 6.78 | 6.78 | 6.52 | 6.58 | 6.58 | -0.22 (-3.24%) | 1,061,380 |
25 Dec 2002 | CNY | 6.78 | 6.89 | 6.78 | 6.8 | 6.8 | -0.04 (-0.58%) | 267,898 |
24 Dec 2002 | CNY | 6.86 | 6.88 | 6.75 | 6.84 | 6.84 | -0.03 (-0.44%) | 625,812 |
23 Dec 2002 | CNY | 6.9 | 6.98 | 6.86 | 6.87 | 6.87 | -0.03 (-0.43%) | 609,400 |
20 Dec 2002 | CNY | 6.88 | 6.92 | 6.83 | 6.9 | 6.9 | +0.06 (+0.88%) | 667,193 |
19 Dec 2002 | CNY | 6.78 | 6.87 | 6.76 | 6.84 | 6.84 | +0.04 (+0.59%) | 436,851 |
18 Dec 2002 | CNY | 6.81 | 6.97 | 6.78 | 6.8 | 6.8 | -0.01 (-0.15%) | 766,368 |
17 Dec 2002 | CNY | 6.8 | 6.84 | 6.74 | 6.81 | 6.81 | +0.03 (+0.44%) | 453,559 |
16 Dec 2002 | CNY | 6.69 | 6.79 | 6.67 | 6.78 | 6.78 | +0.08 (+1.19%) | 579,629 |
13 Dec 2002 | CNY | 6.6 | 6.72 | 6.5 | 6.7 | 6.7 | +0.07 (+1.06%) | 408,220 |
12 Dec 2002 | CNY | 6.71 | 6.73 | 6.6 | 6.63 | 6.63 | +0.02 (+0.30%) | 285,080 |
11 Dec 2002 | CNY | 6.6 | 6.65 | 6.5 | 6.61 | 6.61 | +0.01 (+0.15%) | 582,564 |
10 Dec 2002 | CNY | 6.7 | 6.77 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 381,132 |
9 Dec 2002 | CNY | 6.66 | 6.78 | 6.65 | 6.7 | 6.7 | +0.01 (+0.15%) | 294,844 |
6 Dec 2002 | CNY | 6.7 | 6.75 | 6.62 | 6.69 | 6.69 | 0.0 (0.0%) | 652,036 |
5 Dec 2002 | CNY | 6.8 | 6.8 | 6.65 | 6.69 | 6.69 | -0.14 (-2.05%) | 630,704 |
4 Dec 2002 | CNY | 6.83 | 6.9 | 6.65 | 6.83 | 6.83 | +0.06 (+0.89%) | 1,421,248 |
3 Dec 2002 | CNY | 6.78 | 6.88 | 6.7 | 6.77 | 6.77 | -0.3 (-4.24%) | 665,875 |
2 Dec 2002 | CNY | 0 | 0 | 0 | 7.07 | 7.07 | 0.0 (0.0%) | 0 |