Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2003 | CNY | 1.8361 | 1.8956 | 1.8223 | 1.8681 | 1.8681 | +0.037 (+2.00%) | 10,134,218 |
10 Apr 2003 | CNY | 1.804 | 1.8407 | 1.7857 | 1.8315 | 1.8315 | +0.032 (+1.78%) | 6,662,241 |
9 Apr 2003 | CNY | 1.7766 | 1.8132 | 1.7537 | 1.7995 | 1.7995 | +0.023 (+1.29%) | 4,619,802 |
8 Apr 2003 | CNY | 1.7811 | 1.7857 | 1.7674 | 1.7766 | 1.7766 | -0.004 (-0.25%) | 2,635,266 |
7 Apr 2003 | CNY | 1.7995 | 1.7995 | 1.7766 | 1.7811 | 1.7811 | -0.018 (-1.02%) | 3,225,752 |
4 Apr 2003 | CNY | 1.7857 | 1.8132 | 1.7857 | 1.7995 | 1.7995 | +0.009 (+0.51%) | 2,053,949 |
3 Apr 2003 | CNY | 1.8086 | 1.8132 | 1.7857 | 1.7903 | 1.7903 | -0.018 (-1.01%) | 2,132,510 |
2 Apr 2003 | CNY | 1.8315 | 1.8315 | 1.7995 | 1.8086 | 1.8086 | -0.023 (-1.25%) | 2,085,289 |
1 Apr 2003 | CNY | 1.8315 | 1.8315 | 1.8132 | 1.8315 | 1.8315 | +0.009 (+0.50%) | 2,143,176 |
31 Mar 2003 | CNY | 1.8132 | 1.8315 | 1.7949 | 1.8223 | 1.8223 | +0.014 (+0.76%) | 1,346,676 |
28 Mar 2003 | CNY | 1.8223 | 1.8315 | 1.8086 | 1.8086 | 1.8086 | -0.014 (-0.75%) | 1,657,210 |
27 Mar 2003 | CNY | 1.7811 | 1.8269 | 1.7674 | 1.8223 | 1.8223 | +0.041 (+2.31%) | 1,577,177 |
26 Mar 2003 | CNY | 1.7903 | 1.7949 | 1.7766 | 1.7811 | 1.7811 | -0.009 (-0.51%) | 762,216 |
25 Mar 2003 | CNY | 1.7995 | 1.8086 | 1.7857 | 1.7903 | 1.7903 | -0.009 (-0.51%) | 852,264 |
24 Mar 2003 | CNY | 1.7995 | 1.8086 | 1.7857 | 1.7995 | 1.7995 | -0.004 (-0.25%) | 823,293 |
21 Mar 2003 | CNY | 1.7949 | 1.804 | 1.7811 | 1.804 | 1.804 | +0.009 (+0.51%) | 1,474,595 |
20 Mar 2003 | CNY | 1.804 | 1.8132 | 1.7857 | 1.7949 | 1.7949 | -0.005 (-0.26%) | 1,380,288 |
19 Mar 2003 | CNY | 1.804 | 1.8132 | 1.7903 | 1.7995 | 1.7995 | -0.004 (-0.25%) | 813,015 |
18 Mar 2003 | CNY | 1.804 | 1.8223 | 1.7949 | 1.804 | 1.804 | -0.005 (-0.25%) | 1,189,406 |
17 Mar 2003 | CNY | 1.8132 | 1.8178 | 1.7903 | 1.8086 | 1.8086 | -0.005 (-0.25%) | 1,581,150 |
14 Mar 2003 | CNY | 1.8269 | 1.8269 | 1.8132 | 1.8132 | 1.8132 | -0.014 (-0.75%) | 1,071,391 |
13 Mar 2003 | CNY | 1.8407 | 1.8407 | 1.8178 | 1.8269 | 1.8269 | -0.014 (-0.75%) | 1,260,408 |
12 Mar 2003 | CNY | 1.8361 | 1.8452 | 1.8269 | 1.8407 | 1.8407 | +0.005 (+0.25%) | 2,065,950 |
11 Mar 2003 | CNY | 1.8361 | 1.8498 | 1.8361 | 1.8361 | 1.8361 | 0.0 (0.0%) | 1,341,653 |
10 Mar 2003 | CNY | 1.859 | 1.8727 | 1.8315 | 1.8361 | 1.8361 | -0.028 (-1.48%) | 2,372,787 |
7 Mar 2003 | CNY | 1.8636 | 1.8773 | 1.859 | 1.8636 | 1.8636 | 0.0 (0.0%) | 1,661,569 |
6 Mar 2003 | CNY | 1.8956 | 1.9002 | 1.859 | 1.8636 | 1.8636 | -0.041 (-2.16%) | 2,169,279 |
5 Mar 2003 | CNY | 1.9231 | 1.9231 | 1.891 | 1.9048 | 1.9048 | -0.004 (-0.24%) | 1,249,269 |
4 Mar 2003 | CNY | 1.9139 | 1.9185 | 1.9002 | 1.9093 | 1.9093 | -0.005 (-0.24%) | 1,412,633 |
3 Mar 2003 | CNY | 1.9002 | 1.9139 | 1.891 | 1.9139 | 1.9139 | +0.009 (+0.48%) | 1,737,631 |