Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2003 | CNY | 3.284 | 3.3531 | 3.2347 | 3.3481 | 3.3481 | +0.054 (+1.65%) | 2,264,282 |
11 Feb 2003 | CNY | 3.2347 | 3.2939 | 3.2199 | 3.2939 | 3.2939 | +0.049 (+1.52%) | 941,959 |
10 Feb 2003 | CNY | 3.284 | 3.289 | 3.215 | 3.2446 | 3.2446 | -0.054 (-1.64%) | 1,517,972 |
29 Jan 2003 | CNY | 3.2692 | 3.3728 | 3.2643 | 3.2988 | 3.2988 | +0.064 (+1.98%) | 6,369,331 |
28 Jan 2003 | CNY | 3.2298 | 3.2495 | 3.1755 | 3.2347 | 3.2347 | +0.01 (+0.30%) | 1,498,298 |
27 Jan 2003 | CNY | 3.2298 | 3.2544 | 3.1805 | 3.2249 | 3.2249 | +0.025 (+0.77%) | 1,613,854 |
24 Jan 2003 | CNY | 3.1114 | 3.2002 | 3.1114 | 3.2002 | 3.2002 | +0.089 (+2.85%) | 2,906,687 |
23 Jan 2003 | CNY | 3.1509 | 3.1805 | 3.1114 | 3.1114 | 3.1114 | -0.025 (-0.79%) | 1,288,360 |
22 Jan 2003 | CNY | 3.1262 | 3.1657 | 3.0868 | 3.1361 | 3.1361 | +0.005 (+0.16%) | 1,630,380 |
21 Jan 2003 | CNY | 3.2396 | 3.2544 | 3.1312 | 3.1312 | 3.1312 | -0.108 (-3.35%) | 1,840,349 |
20 Jan 2003 | CNY | 3.2199 | 3.2495 | 3.1657 | 3.2396 | 3.2396 | +0.02 (+0.61%) | 2,392,348 |
17 Jan 2003 | CNY | 3.2939 | 3.2939 | 3.2051 | 3.2199 | 3.2199 | -0.059 (-1.81%) | 2,517,115 |
16 Jan 2003 | CNY | 3.215 | 3.2791 | 3.1706 | 3.2791 | 3.2791 | +0.064 (+1.99%) | 3,417,634 |
15 Jan 2003 | CNY | 3.1706 | 3.4024 | 3.1706 | 3.215 | 3.215 | +0.059 (+1.88%) | 7,190,263 |
14 Jan 2003 | CNY | 3.0128 | 3.2101 | 2.998 | 3.1558 | 3.1558 | +0.138 (+4.57%) | 6,447,640 |
13 Jan 2003 | CNY | 2.9882 | 3.0276 | 2.9684 | 3.0178 | 3.0178 | +0.015 (+0.49%) | 1,327,121 |
10 Jan 2003 | CNY | 3.072 | 3.1164 | 2.998 | 3.003 | 3.003 | -0.079 (-2.56%) | 3,407,924 |
9 Jan 2003 | CNY | 3.0523 | 3.1213 | 2.9931 | 3.0819 | 3.0819 | +0.03 (+0.97%) | 4,994,501 |
8 Jan 2003 | CNY | 2.9586 | 3.0523 | 2.9191 | 3.0523 | 3.0523 | +0.094 (+3.17%) | 2,948,707 |
7 Jan 2003 | CNY | 3.0325 | 3.0325 | 2.9142 | 2.9586 | 2.9586 | -0.064 (-2.12%) | 3,204,452 |
6 Jan 2003 | CNY | 2.8107 | 3.0424 | 2.8107 | 3.0227 | 3.0227 | +0.222 (+7.92%) | 7,088,882 |
3 Jan 2003 | CNY | 2.7613 | 2.8057 | 2.7564 | 2.8008 | 2.8008 | +0.035 (+1.25%) | 767,756 |
2 Jan 2003 | CNY | 2.786 | 2.8353 | 2.7416 | 2.7663 | 2.7663 | 0.0 (0.0%) | 908,059 |