Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2003 | CNY | 3.408 | 3.5 | 3.372 | 3.468 | 3.468 | +0.06 (+1.76%) | 9,582,202 |
14 Feb 2003 | CNY | 3.308 | 3.44 | 3.292 | 3.408 | 3.408 | +0.096 (+2.90%) | 9,329,047 |
13 Feb 2003 | CNY | 3.36 | 3.38 | 3.3 | 3.312 | 3.312 | -0.044 (-1.31%) | 4,550,607 |
12 Feb 2003 | CNY | 3.292 | 3.396 | 3.26 | 3.356 | 3.356 | +0.06 (+1.82%) | 6,336,455 |
11 Feb 2003 | CNY | 3.16 | 3.3 | 3.16 | 3.296 | 3.296 | +0.112 (+3.52%) | 2,551,360 |
10 Feb 2003 | CNY | 3.26 | 3.26 | 3.18 | 3.184 | 3.184 | -0.068 (-2.09%) | 2,139,452 |
29 Jan 2003 | CNY | 3.304 | 3.34 | 3.244 | 3.252 | 3.252 | -0.06 (-1.81%) | 3,852,437 |
28 Jan 2003 | CNY | 3.312 | 3.328 | 3.26 | 3.312 | 3.312 | +0.016 (+0.49%) | 4,701,690 |
27 Jan 2003 | CNY | 3.164 | 3.348 | 3.16 | 3.296 | 3.296 | +0.12 (+3.78%) | 8,916,505 |
24 Jan 2003 | CNY | 3.08 | 3.18 | 3.08 | 3.176 | 3.176 | +0.104 (+3.39%) | 3,072,857 |
23 Jan 2003 | CNY | 3.104 | 3.156 | 3.064 | 3.072 | 3.072 | -0.048 (-1.54%) | 2,578,627 |
22 Jan 2003 | CNY | 3.056 | 3.14 | 3.056 | 3.12 | 3.12 | +0.044 (+1.43%) | 3,337,105 |
21 Jan 2003 | CNY | 3.244 | 3.244 | 3.064 | 3.076 | 3.076 | -0.148 (-4.59%) | 4,834,502 |
20 Jan 2003 | CNY | 3.22 | 3.26 | 3.176 | 3.224 | 3.224 | -0.02 (-0.62%) | 4,525,745 |
17 Jan 2003 | CNY | 3.284 | 3.312 | 3.232 | 3.244 | 3.244 | -0.04 (-1.22%) | 6,221,962 |
16 Jan 2003 | CNY | 3.12 | 3.292 | 3.112 | 3.284 | 3.284 | +0.176 (+5.66%) | 8,882,177 |
15 Jan 2003 | CNY | 3.196 | 3.208 | 3.084 | 3.108 | 3.108 | -0.072 (-2.26%) | 6,626,902 |
14 Jan 2003 | CNY | 3.04 | 3.2 | 3.008 | 3.18 | 3.18 | +0.132 (+4.33%) | 9,105,082 |
13 Jan 2003 | CNY | 3 | 3.076 | 2.992 | 3.048 | 3.048 | +0.052 (+1.74%) | 3,118,272 |
10 Jan 2003 | CNY | 3.032 | 3.156 | 2.988 | 2.996 | 2.996 | -0.04 (-1.32%) | 8,192,282 |
9 Jan 2003 | CNY | 2.972 | 3.072 | 2.952 | 3.036 | 3.036 | +0.052 (+1.74%) | 4,836,590 |
8 Jan 2003 | CNY | 2.864 | 2.988 | 2.856 | 2.984 | 2.984 | +0.108 (+3.76%) | 2,472,815 |
7 Jan 2003 | CNY | 2.9 | 2.956 | 2.848 | 2.876 | 2.876 | -0.024 (-0.83%) | 1,844,415 |
6 Jan 2003 | CNY | 2.84 | 2.92 | 2.804 | 2.9 | 2.9 | +0.076 (+2.69%) | 1,644,522 |
3 Jan 2003 | CNY | 2.804 | 2.832 | 2.796 | 2.824 | 2.824 | +0.032 (+1.15%) | 1,056,945 |
2 Jan 2003 | CNY | 2.824 | 2.864 | 2.776 | 2.792 | 2.792 | -0.02 (-0.71%) | 1,646,527 |
31 Dec 2002 | CNY | 2.86 | 2.892 | 2.808 | 2.812 | 2.812 | -0.032 (-1.13%) | 1,754,270 |
30 Dec 2002 | CNY | 2.908 | 2.908 | 2.832 | 2.844 | 2.844 | -0.064 (-2.20%) | 1,652,610 |
27 Dec 2002 | CNY | 2.88 | 2.94 | 2.844 | 2.908 | 2.908 | +0.008 (+0.28%) | 3,190,015 |
26 Dec 2002 | CNY | 3.056 | 3.056 | 2.884 | 2.9 | 2.9 | -0.164 (-5.35%) | 4,520,002 |