Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2003 | CNY | 5.944 | 6.312 | 5.88 | 6.24 | 6.24 | +0.24 (+4%) | 4,522,455 |
25 Apr 2003 | CNY | 6.08 | 6.128 | 5.96 | 6 | 6 | -0.024 (-0.40%) | 1,651,287 |
24 Apr 2003 | CNY | 6.04 | 6.2 | 5.96 | 6.024 | 6.024 | -0.024 (-0.40%) | 2,820,936 |
23 Apr 2003 | CNY | 6.264 | 6.304 | 6.008 | 6.048 | 6.048 | -0.216 (-3.45%) | 2,795,393 |
22 Apr 2003 | CNY | 6.224 | 6.312 | 6.2 | 6.264 | 6.264 | +0.032 (+0.51%) | 1,727,362 |
21 Apr 2003 | CNY | 6.424 | 6.432 | 6.2 | 6.232 | 6.232 | -0.208 (-3.23%) | 4,006,768 |
18 Apr 2003 | CNY | 6.464 | 6.576 | 6.4 | 6.44 | 6.44 | +0.04 (+0.63%) | 4,661,802 |
17 Apr 2003 | CNY | 6.336 | 6.472 | 6.216 | 6.4 | 6.4 | +0.072 (+1.14%) | 4,562,011 |
16 Apr 2003 | CNY | 6.328 | 6.64 | 6.264 | 6.328 | 6.328 | +0.008 (+0.13%) | 8,859,818 |
15 Apr 2003 | CNY | 6.32 | 6.36 | 6.216 | 6.32 | 6.32 | +0.008 (+0.13%) | 6,000,325 |
14 Apr 2003 | CNY | 6.128 | 6.4 | 6.12 | 6.312 | 6.312 | +0.384 (+6.48%) | 12,353,482 |
11 Apr 2003 | CNY | 5.872 | 5.936 | 5.824 | 5.928 | 5.928 | +0.064 (+1.09%) | 3,322,065 |
10 Apr 2003 | CNY | 5.832 | 5.88 | 5.768 | 5.864 | 5.864 | +0.048 (+0.83%) | 3,594,213 |
9 Apr 2003 | CNY | 5.72 | 5.816 | 5.704 | 5.816 | 5.816 | +0.088 (+1.54%) | 2,415,560 |
8 Apr 2003 | CNY | 5.648 | 5.784 | 5.648 | 5.728 | 5.728 | +0.096 (+1.70%) | 3,693,320 |
7 Apr 2003 | CNY | 5.648 | 5.648 | 5.568 | 5.632 | 5.632 | +0.032 (+0.57%) | 1,455,423 |
4 Apr 2003 | CNY | 5.584 | 5.616 | 5.536 | 5.6 | 5.6 | +0.008 (+0.14%) | 902,223 |
3 Apr 2003 | CNY | 5.68 | 5.688 | 5.568 | 5.592 | 5.592 | -0.064 (-1.13%) | 765,137 |
2 Apr 2003 | CNY | 5.68 | 5.688 | 5.608 | 5.656 | 5.656 | -0.024 (-0.42%) | 1,108,823 |
1 Apr 2003 | CNY | 5.56 | 5.688 | 5.512 | 5.68 | 5.68 | +0.136 (+2.45%) | 2,972,081 |
31 Mar 2003 | CNY | 5.48 | 5.552 | 5.464 | 5.544 | 5.544 | +0.064 (+1.17%) | 1,242,080 |
28 Mar 2003 | CNY | 5.544 | 5.592 | 5.44 | 5.48 | 5.48 | -0.064 (-1.15%) | 1,135,350 |
27 Mar 2003 | CNY | 5.36 | 5.6 | 5.288 | 5.544 | 5.544 | +0.184 (+3.43%) | 1,272,686 |
26 Mar 2003 | CNY | 5.44 | 5.464 | 5.36 | 5.36 | 5.36 | -0.096 (-1.76%) | 963,773 |
25 Mar 2003 | CNY | 5.6 | 5.608 | 5.44 | 5.456 | 5.456 | -0.144 (-2.57%) | 1,149,887 |
24 Mar 2003 | CNY | 5.624 | 5.624 | 5.56 | 5.6 | 5.6 | 0.0 (0.0%) | 494,387 |