Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2002 | CNY | 2.4176 | 2.4262 | 2.3766 | 2.4003 | 2.4003 | -0.017 (-0.72%) | 13,959,682 |
18 Dec 2002 | CNY | 2.4068 | 2.4779 | 2.3745 | 2.4176 | 2.4176 | +0.017 (+0.72%) | 18,012,802 |
17 Dec 2002 | CNY | 2.3573 | 2.465 | 2.3422 | 2.4003 | 2.4003 | +0.045 (+1.92%) | 15,826,770 |
16 Dec 2002 | CNY | 2.3271 | 2.3874 | 2.3077 | 2.3551 | 2.3551 | +0.021 (+0.92%) | 6,586,182 |
13 Dec 2002 | CNY | 2.2194 | 2.3637 | 2.2 | 2.3336 | 2.3336 | +0.073 (+3.24%) | 8,321,067 |
12 Dec 2002 | CNY | 2.2387 | 2.3163 | 2.2215 | 2.2603 | 2.2603 | +0.022 (+0.96%) | 4,412,235 |
11 Dec 2002 | CNY | 2.2517 | 2.2624 | 2.2107 | 2.2387 | 2.2387 | -0.019 (-0.86%) | 4,219,105 |
10 Dec 2002 | CNY | 2.3055 | 2.3422 | 2.2538 | 2.2581 | 2.2581 | -0.058 (-2.51%) | 4,529,551 |
9 Dec 2002 | CNY | 2.3228 | 2.3594 | 2.3012 | 2.3163 | 2.3163 | -0.022 (-0.92%) | 3,082,603 |
6 Dec 2002 | CNY | 2.3228 | 2.3788 | 2.3185 | 2.3379 | 2.3379 | +0.006 (+0.28%) | 4,707,352 |
5 Dec 2002 | CNY | 2.368 | 2.3702 | 2.2948 | 2.3314 | 2.3314 | -0.052 (-2.17%) | 7,041,900 |
4 Dec 2002 | CNY | 2.3917 | 2.4327 | 2.3529 | 2.3831 | 2.3831 | +0.013 (+0.54%) | 8,577,844 |
3 Dec 2002 | CNY | 2.3142 | 2.3788 | 2.3055 | 2.3702 | 2.3702 | +0.043 (+1.85%) | 6,475,350 |
2 Dec 2002 | CNY | 2.4434 | 2.4434 | 2.3249 | 2.3271 | 2.3271 | -0.123 (-5.01%) | 14,010,933 |
29 Nov 2002 | CNY | 2.3637 | 2.5533 | 2.3185 | 2.4499 | 2.4499 | +0.09 (+3.84%) | 30,449,187 |
28 Nov 2002 | CNY | 2.2861 | 2.3702 | 2.2409 | 2.3594 | 2.3594 | +0.086 (+3.79%) | 9,176,282 |
27 Nov 2002 | CNY | 2.2172 | 2.2905 | 2.1849 | 2.2732 | 2.2732 | +0.026 (+1.15%) | 8,688,365 |
26 Nov 2002 | CNY | 2.3142 | 2.3982 | 2.2409 | 2.2474 | 2.2474 | -0.067 (-2.89%) | 9,998,171 |
25 Nov 2002 | CNY | 2.3055 | 2.3379 | 2.2646 | 2.3142 | 2.3142 | -0.002 (-0.09%) | 5,120,879 |
22 Nov 2002 | CNY | 2.3917 | 2.4521 | 2.2431 | 2.3163 | 2.3163 | -0.08 (-3.33%) | 14,874,924 |
21 Nov 2002 | CNY | 2.5857 | 2.6072 | 2.3917 | 2.396 | 2.396 | -0.224 (-8.55%) | 14,658,111 |
20 Nov 2002 | CNY | 2.6934 | 2.6934 | 2.6072 | 2.6201 | 2.6201 | -0.088 (-3.26%) | 5,666,099 |
19 Nov 2002 | CNY | 2.6374 | 2.7279 | 2.6287 | 2.7085 | 2.7085 | +0.069 (+2.61%) | 7,148,536 |
18 Nov 2002 | CNY | 2.6912 | 2.6912 | 2.6115 | 2.6395 | 2.6395 | -0.052 (-1.92%) | 4,392,892 |
15 Nov 2002 | CNY | 2.6201 | 2.7257 | 2.6072 | 2.6912 | 2.6912 | +0.054 (+2.04%) | 11,241,708 |
14 Nov 2002 | CNY | 2.73 | 2.7451 | 2.6287 | 2.6374 | 2.6374 | -0.097 (-3.54%) | 7,066,600 |
13 Nov 2002 | CNY | 2.7451 | 2.7688 | 2.6589 | 2.7343 | 2.7343 | -0.022 (-0.78%) | 12,110,703 |
12 Nov 2002 | CNY | 2.8507 | 2.8808 | 2.7386 | 2.7559 | 2.7559 | -0.101 (-3.54%) | 13,884,159 |
11 Nov 2002 | CNY | 2.9024 | 2.939 | 2.8507 | 2.8571 | 2.8571 | -0.045 (-1.56%) | 6,099,062 |
8 Nov 2002 | CNY | 3.0489 | 3.0791 | 2.8895 | 2.9024 | 2.9024 | -0.125 (-4.13%) | 12,886,483 |