Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2003 | CNY | 5.6489 | 5.7189 | 5.4881 | 5.5161 | 5.5161 | -0.133 (-2.35%) | 1,024,349 |
15 May 2003 | CNY | 5.4532 | 5.6769 | 5.3833 | 5.6489 | 5.6489 | +0.203 (+3.72%) | 765,877 |
14 May 2003 | CNY | 5.2574 | 5.4742 | 5.2435 | 5.4462 | 5.4462 | +0.196 (+3.73%) | 742,085 |
13 May 2003 | CNY | 5.5581 | 5.5581 | 5.2295 | 5.2504 | 5.2504 | -0.336 (-6.01%) | 1,322,029 |
12 May 2003 | CNY | 5.7328 | 5.7328 | 5.5651 | 5.586 | 5.586 | -0.119 (-2.08%) | 660,316 |
30 Apr 2003 | CNY | 5.6769 | 5.7678 | 5.6629 | 5.7049 | 5.7049 | +0.014 (+0.25%) | 941,231 |
29 Apr 2003 | CNY | 5.9426 | 6.0125 | 5.6559 | 5.6909 | 5.6909 | -0.35 (-5.79%) | 1,303,902 |
28 Apr 2003 | CNY | 6.0125 | 6.0754 | 5.8167 | 6.0405 | 6.0405 | -0.063 (-1.03%) | 1,751,300 |
25 Apr 2003 | CNY | 6.2782 | 6.3621 | 6.0964 | 6.1034 | 6.1034 | -0.175 (-2.78%) | 600,206 |
24 Apr 2003 | CNY | 6.1873 | 6.4669 | 6.1593 | 6.2782 | 6.2782 | +0.056 (+0.90%) | 739,564 |
23 Apr 2003 | CNY | 6.397 | 6.446 | 6.2082 | 6.2222 | 6.2222 | -0.21 (-3.26%) | 1,114,194 |
22 Apr 2003 | CNY | 6.5508 | 6.5578 | 6.3481 | 6.432 | 6.432 | -0.119 (-1.81%) | 1,146,743 |
21 Apr 2003 | CNY | 6.8165 | 6.8375 | 6.4949 | 6.5508 | 6.5508 | -0.273 (-4.00%) | 1,344,178 |
18 Apr 2003 | CNY | 6.8584 | 6.8864 | 6.7466 | 6.8235 | 6.8235 | -0.112 (-1.61%) | 1,942,882 |
17 Apr 2003 | CNY | 6.5928 | 6.9423 | 6.5438 | 6.9353 | 6.9353 | +0.461 (+7.13%) | 7,347,833 |
16 Apr 2003 | CNY | 6.5858 | 6.6417 | 6.2921 | 6.4739 | 6.4739 | -0.098 (-1.49%) | 2,897,263 |
15 Apr 2003 | CNY | 6.4529 | 6.6417 | 6.4529 | 6.5718 | 6.5718 | +0.119 (+1.84%) | 1,506,585 |
14 Apr 2003 | CNY | 6.1663 | 6.4809 | 6.0894 | 6.4529 | 6.4529 | +0.28 (+4.53%) | 1,629,199 |
11 Apr 2003 | CNY | 6.2082 | 6.2082 | 6.0824 | 6.1733 | 6.1733 | -0.049 (-0.79%) | 1,271,529 |
10 Apr 2003 | CNY | 6.2432 | 6.2432 | 6.0824 | 6.2222 | 6.2222 | -0.021 (-0.34%) | 1,174,934 |
9 Apr 2003 | CNY | 6.2222 | 6.2921 | 6.0405 | 6.2432 | 6.2432 | +0.021 (+0.34%) | 1,248,912 |
8 Apr 2003 | CNY | 6.3621 | 6.3621 | 6.2082 | 6.2222 | 6.2222 | -0.154 (-2.41%) | 1,114,560 |
7 Apr 2003 | CNY | 6.6347 | 6.6347 | 6.3551 | 6.376 | 6.376 | -0.161 (-2.46%) | 686,025 |
4 Apr 2003 | CNY | 6.5089 | 6.5578 | 6.432 | 6.5368 | 6.5368 | +0.021 (+0.32%) | 1,154,597 |
3 Apr 2003 | CNY | 6.5718 | 6.6068 | 6.4739 | 6.5159 | 6.5159 | -0.021 (-0.32%) | 481,357 |
2 Apr 2003 | CNY | 6.6767 | 6.6837 | 6.5019 | 6.5368 | 6.5368 | -0.147 (-2.20%) | 2,520,235 |
1 Apr 2003 | CNY | 6.3621 | 6.6837 | 6.3411 | 6.6837 | 6.6837 | +0.322 (+5.05%) | 4,914,126 |
31 Mar 2003 | CNY | 6.2921 | 6.397 | 6.2642 | 6.3621 | 6.3621 | +0.042 (+0.66%) | 415,518 |
28 Mar 2003 | CNY | 6.446 | 6.4949 | 6.2991 | 6.3201 | 6.3201 | -0.126 (-1.95%) | 807,886 |
27 Mar 2003 | CNY | 6.1523 | 6.6417 | 5.9426 | 6.446 | 6.446 | +0.287 (+4.65%) | 1,178,497 |