Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2002 | CNY | 2.4428 | 2.4483 | 2.4156 | 2.4428 | 2.4428 | -0.008 (-0.33%) | 1,775,210 |
10 Dec 2002 | CNY | 2.4564 | 2.4837 | 2.4101 | 2.451 | 2.451 | -0.008 (-0.33%) | 4,561,174 |
9 Dec 2002 | CNY | 2.4537 | 2.4755 | 2.4238 | 2.4592 | 2.4592 | +0.005 (+0.22%) | 883,703 |
6 Dec 2002 | CNY | 2.47 | 2.4782 | 2.4129 | 2.4537 | 2.4537 | -0.025 (-0.99%) | 1,483,855 |
5 Dec 2002 | CNY | 2.47 | 2.4946 | 2.402 | 2.4782 | 2.4782 | +0.008 (+0.33%) | 3,631,824 |
4 Dec 2002 | CNY | 2.4782 | 2.5163 | 2.451 | 2.47 | 2.47 | -0.008 (-0.33%) | 3,725,207 |
3 Dec 2002 | CNY | 2.3203 | 2.4837 | 2.3203 | 2.4782 | 2.4782 | +0.098 (+4.12%) | 6,556,403 |
2 Dec 2002 | CNY | 2.4129 | 2.4129 | 2.3421 | 2.3802 | 2.3802 | -0.049 (-2.02%) | 2,363,956 |
29 Nov 2002 | CNY | 2.3693 | 2.4564 | 2.3448 | 2.4292 | 2.4292 | +0.044 (+1.83%) | 4,565,129 |
28 Nov 2002 | CNY | 2.3094 | 2.3911 | 2.2576 | 2.3856 | 2.3856 | +0.093 (+4.04%) | 1,223,124 |
27 Nov 2002 | CNY | 2.2604 | 2.3148 | 2.2358 | 2.293 | 2.293 | +0.025 (+1.08%) | 824,400 |
26 Nov 2002 | CNY | 2.3584 | 2.3775 | 2.2604 | 2.2685 | 2.2685 | -0.084 (-3.59%) | 776,995 |
25 Nov 2002 | CNY | 2.3312 | 2.3557 | 2.2958 | 2.3529 | 2.3529 | +0.022 (+0.93%) | 909,738 |
22 Nov 2002 | CNY | 2.3175 | 2.3911 | 2.3012 | 2.3312 | 2.3312 | +0.005 (+0.24%) | 1,723,780 |
21 Nov 2002 | CNY | 2.3638 | 2.3666 | 2.3121 | 2.3257 | 2.3257 | -0.038 (-1.61%) | 1,541,527 |
20 Nov 2002 | CNY | 2.5 | 2.5 | 2.3557 | 2.3638 | 2.3638 | -0.139 (-5.55%) | 1,605,218 |
19 Nov 2002 | CNY | 2.451 | 2.5136 | 2.451 | 2.5027 | 2.5027 | +0.052 (+2.11%) | 652,015 |
18 Nov 2002 | CNY | 2.5245 | 2.5245 | 2.4428 | 2.451 | 2.451 | -0.016 (-0.66%) | 481,674 |
15 Nov 2002 | CNY | 2.451 | 2.5136 | 2.4319 | 2.4673 | 2.4673 | -0.005 (-0.22%) | 1,363,079 |
14 Nov 2002 | CNY | 2.5817 | 2.5817 | 2.4619 | 2.4728 | 2.4728 | -0.109 (-4.22%) | 881,030 |
13 Nov 2002 | CNY | 2.5436 | 2.5899 | 2.5191 | 2.5817 | 2.5817 | +0.011 (+0.42%) | 1,016,002 |
12 Nov 2002 | CNY | 2.6144 | 2.6362 | 2.5327 | 2.5708 | 2.5708 | -0.041 (-1.57%) | 1,728,322 |
11 Nov 2002 | CNY | 2.7015 | 2.7097 | 2.6035 | 2.6117 | 2.6117 | -0.076 (-2.83%) | 968,122 |
8 Nov 2002 | CNY | 2.7968 | 2.8105 | 2.6852 | 2.6879 | 2.6879 | -0.087 (-3.14%) | 1,840,406 |
7 Nov 2002 | CNY | 2.7397 | 2.7996 | 2.7397 | 2.7751 | 2.7751 | +0.019 (+0.69%) | 2,087,498 |
6 Nov 2002 | CNY | 2.7587 | 2.7778 | 2.7451 | 2.756 | 2.756 | -0.005 (-0.20%) | 807,105 |
5 Nov 2002 | CNY | 2.707 | 2.805 | 2.6688 | 2.7614 | 2.7614 | +0.054 (+2.01%) | 2,317,028 |
4 Nov 2002 | CNY | 2.6389 | 2.7097 | 2.6389 | 2.707 | 2.707 | +0.068 (+2.58%) | 766,823 |
1 Nov 2002 | CNY | 2.6498 | 2.6498 | 2.6008 | 2.6389 | 2.6389 | -0.011 (-0.41%) | 903,312 |
31 Oct 2002 | CNY | 2.6525 | 2.6879 | 2.6144 | 2.6498 | 2.6498 | +0.014 (+0.52%) | 1,184,278 |