Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2003 | CNY | 6.6169 | 6.7255 | 6.6123 | 6.6938 | 6.6938 | +0.086 (+1.30%) | 2,382,208 |
3 Mar 2003 | CNY | 6.5851 | 6.6304 | 6.5761 | 6.6078 | 6.6078 | +0.023 (+0.34%) | 197,549 |
28 Feb 2003 | CNY | 6.6621 | 6.6667 | 6.5625 | 6.5851 | 6.5851 | -0.064 (-0.96%) | 362,973 |
27 Feb 2003 | CNY | 6.7663 | 6.7844 | 6.6214 | 6.6486 | 6.6486 | -0.118 (-1.74%) | 879,667 |
26 Feb 2003 | CNY | 6.8705 | 6.8841 | 6.6169 | 6.7663 | 6.7663 | -0.104 (-1.52%) | 260,570 |
25 Feb 2003 | CNY | 6.789 | 6.9973 | 6.7844 | 6.8705 | 6.8705 | +0.082 (+1.20%) | 3,271,704 |
24 Feb 2003 | CNY | 6.635 | 6.7935 | 6.6304 | 6.789 | 6.789 | +0.149 (+2.25%) | 3,147,402 |
21 Feb 2003 | CNY | 6.7029 | 6.7029 | 6.6214 | 6.6395 | 6.6395 | -0.041 (-0.61%) | 1,332,428 |
20 Feb 2003 | CNY | 6.5897 | 6.6848 | 6.5851 | 6.6803 | 6.6803 | +0.095 (+1.45%) | 751,514 |
19 Feb 2003 | CNY | 6.5987 | 6.6123 | 6.5761 | 6.5851 | 6.5851 | -0.009 (-0.14%) | 42,393 |
18 Feb 2003 | CNY | 6.5987 | 6.6123 | 6.5851 | 6.5942 | 6.5942 | 0.0 (0.0%) | 112,502 |
17 Feb 2003 | CNY | 6.6123 | 6.6259 | 6.5851 | 6.5942 | 6.5942 | -0.014 (-0.21%) | 42,175 |
14 Feb 2003 | CNY | 6.5987 | 6.7165 | 6.5942 | 6.6078 | 6.6078 | +0.009 (+0.14%) | 35,769 |
13 Feb 2003 | CNY | 6.6259 | 6.6486 | 6.5851 | 6.5987 | 6.5987 | -0.027 (-0.41%) | 77,500 |
12 Feb 2003 | CNY | 6.635 | 6.6576 | 6.6123 | 6.6259 | 6.6259 | -0.009 (-0.14%) | 28,041 |
11 Feb 2003 | CNY | 6.6486 | 6.6486 | 6.6169 | 6.635 | 6.635 | -0.014 (-0.20%) | 28,704 |
10 Feb 2003 | CNY | 6.635 | 6.6576 | 6.6304 | 6.6486 | 6.6486 | +0.014 (+0.20%) | 26,032 |
29 Jan 2003 | CNY | 6.6531 | 6.6667 | 6.6214 | 6.635 | 6.635 | -0.018 (-0.27%) | 79,046 |
28 Jan 2003 | CNY | 6.6848 | 6.6938 | 6.6395 | 6.6531 | 6.6531 | -0.023 (-0.34%) | 65,491 |
27 Jan 2003 | CNY | 6.7255 | 6.7255 | 6.6576 | 6.6757 | 6.6757 | -0.005 (-0.07%) | 59,395 |
24 Jan 2003 | CNY | 6.5806 | 6.721 | 6.5806 | 6.6803 | 6.6803 | +0.095 (+1.45%) | 122,040 |
23 Jan 2003 | CNY | 6.5942 | 6.6078 | 6.5761 | 6.5851 | 6.5851 | -0.009 (-0.14%) | 232,800 |
22 Jan 2003 | CNY | 6.6078 | 6.6214 | 6.5851 | 6.5942 | 6.5942 | -0.014 (-0.21%) | 93,299 |
21 Jan 2003 | CNY | 6.5897 | 6.6576 | 6.5897 | 6.6078 | 6.6078 | -0.004 (-0.07%) | 94,171 |
20 Jan 2003 | CNY | 6.635 | 6.6576 | 6.5897 | 6.6123 | 6.6123 | -0.023 (-0.34%) | 146,390 |
17 Jan 2003 | CNY | 6.6621 | 6.6848 | 6.6259 | 6.635 | 6.635 | -0.027 (-0.41%) | 71,980 |
16 Jan 2003 | CNY | 6.6667 | 6.7391 | 6.635 | 6.6621 | 6.6621 | -0.005 (-0.07%) | 462,266 |
15 Jan 2003 | CNY | 6.7029 | 6.7935 | 6.6576 | 6.6667 | 6.6667 | -0.014 (-0.20%) | 330,899 |
14 Jan 2003 | CNY | 6.5761 | 6.7255 | 6.5534 | 6.6803 | 6.6803 | +0.109 (+1.65%) | 196,291 |
13 Jan 2003 | CNY | 6.5987 | 6.6123 | 6.567 | 6.5716 | 6.5716 | -0.027 (-0.41%) | 107,132 |