Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2003 | CNY | 6.8165 | 7.0822 | 6.7606 | 7.0262 | 7.0262 | +0.168 (+2.45%) | 1,421,726 |
11 Feb 2003 | CNY | 6.7466 | 6.8654 | 6.7326 | 6.8584 | 6.8584 | +0.084 (+1.24%) | 1,007,701 |
10 Feb 2003 | CNY | 6.9703 | 6.9913 | 6.7466 | 6.7745 | 6.7745 | -0.196 (-2.81%) | 935,696 |
29 Jan 2003 | CNY | 6.9493 | 7.0961 | 6.9004 | 6.9703 | 6.9703 | +0.021 (+0.30%) | 1,187,591 |
28 Jan 2003 | CNY | 7.0612 | 7.1381 | 6.8724 | 6.9493 | 6.9493 | -0.112 (-1.58%) | 2,546,684 |
27 Jan 2003 | CNY | 6.9633 | 7.0961 | 6.8934 | 7.0612 | 7.0612 | +0.168 (+2.43%) | 2,118,240 |
24 Jan 2003 | CNY | 6.8165 | 6.9703 | 6.6277 | 6.8934 | 6.8934 | +0.007 (+0.10%) | 3,056,736 |
23 Jan 2003 | CNY | 7.236 | 7.4107 | 6.8724 | 6.8864 | 6.8864 | -0.308 (-4.28%) | 9,912,740 |
22 Jan 2003 | CNY | 6.7815 | 7.2639 | 6.6906 | 7.194 | 7.194 | +0.336 (+4.89%) | 12,368,968 |
21 Jan 2003 | CNY | 6.5438 | 6.9913 | 6.5438 | 6.8584 | 6.8584 | +0.315 (+4.81%) | 10,460,990 |
20 Jan 2003 | CNY | 6.5019 | 6.5578 | 6.411 | 6.5438 | 6.5438 | -0.035 (-0.53%) | 2,336,861 |
17 Jan 2003 | CNY | 6.6767 | 6.6837 | 6.432 | 6.5788 | 6.5788 | -0.056 (-0.84%) | 4,378,348 |
16 Jan 2003 | CNY | 6.3621 | 6.6417 | 6.2852 | 6.6347 | 6.6347 | +0.245 (+3.83%) | 5,320,661 |
15 Jan 2003 | CNY | 6.3621 | 6.5998 | 6.2152 | 6.39 | 6.39 | +0.042 (+0.66%) | 12,850,559 |
14 Jan 2003 | CNY | 5.9356 | 6.3621 | 5.9356 | 6.3481 | 6.3481 | +0.461 (+7.84%) | 5,559,869 |
13 Jan 2003 | CNY | 5.7818 | 5.9076 | 5.7608 | 5.8867 | 5.8867 | +0.077 (+1.33%) | 1,254,299 |
10 Jan 2003 | CNY | 6.0125 | 6.0684 | 5.8028 | 5.8097 | 5.8097 | -0.196 (-3.26%) | 2,128,610 |
9 Jan 2003 | CNY | 5.8727 | 6.0474 | 5.7888 | 6.0055 | 6.0055 | +0.133 (+2.26%) | 2,608,362 |
8 Jan 2003 | CNY | 5.6559 | 5.9146 | 5.607 | 5.8727 | 5.8727 | +0.217 (+3.83%) | 1,815,086 |
7 Jan 2003 | CNY | 5.6559 | 5.7958 | 5.5231 | 5.6559 | 5.6559 | 0.0 (0.0%) | 1,639,332 |
6 Jan 2003 | CNY | 5.4951 | 5.6979 | 5.4252 | 5.6559 | 5.6559 | +0.154 (+2.80%) | 1,020,333 |
3 Jan 2003 | CNY | 5.3973 | 5.5021 | 5.3693 | 5.5021 | 5.5021 | +0.084 (+1.55%) | 572,391 |
2 Jan 2003 | CNY | 5.4112 | 5.5021 | 5.3204 | 5.4182 | 5.4182 | -0.007 (-0.13%) | 835,428 |
31 Dec 2002 | CNY | 5.4392 | 5.579 | 5.3903 | 5.4252 | 5.4252 | -0.014 (-0.26%) | 907,543 |
30 Dec 2002 | CNY | 5.607 | 5.6629 | 5.4182 | 5.4392 | 5.4392 | -0.238 (-4.19%) | 1,391,168 |
27 Dec 2002 | CNY | 5.586 | 5.7958 | 5.5231 | 5.6769 | 5.6769 | +0.042 (+0.74%) | 2,620,714 |
26 Dec 2002 | CNY | 5.9426 | 5.9915 | 5.593 | 5.635 | 5.635 | -0.363 (-6.06%) | 2,416,334 |
25 Dec 2002 | CNY | 6.2292 | 6.2432 | 5.9985 | 5.9985 | 5.9985 | -0.231 (-3.70%) | 1,796,570 |
24 Dec 2002 | CNY | 6.2572 | 6.2782 | 6.1593 | 6.2292 | 6.2292 | +0.042 (+0.68%) | 2,133,230 |
23 Dec 2002 | CNY | 6.1383 | 6.2782 | 6.0964 | 6.1873 | 6.1873 | +0.147 (+2.43%) | 4,258,829 |