Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
30 Oct 2002 | CNY | 2.658 | 2.6688 | 2.6008 | 2.6362 | 2.6362 | -0.022 (-0.82%) | 797,885 |
29 Oct 2002 | CNY | 2.628 | 2.6716 | 2.5599 | 2.658 | 2.658 | +0.016 (+0.62%) | 1,543,158 |
28 Oct 2002 | CNY | 2.7233 | 2.7233 | 2.6362 | 2.6416 | 2.6416 | -0.09 (-3.29%) | 1,210,471 |
25 Oct 2002 | CNY | 2.7968 | 2.7968 | 2.7097 | 2.7315 | 2.7315 | -0.046 (-1.67%) | 878,526 |
24 Oct 2002 | CNY | 2.8214 | 2.8295 | 2.7751 | 2.7778 | 2.7778 | -0.027 (-0.97%) | 785,808 |
23 Oct 2002 | CNY | 2.8214 | 2.8241 | 2.7887 | 2.805 | 2.805 | -0.025 (-0.87%) | 962,137 |
22 Oct 2002 | CNY | 2.8268 | 2.854 | 2.7669 | 2.8295 | 2.8295 | +0.071 (+2.57%) | 1,925,611 |
21 Oct 2002 | CNY | 2.7505 | 2.7696 | 2.7369 | 2.7587 | 2.7587 | +0.008 (+0.30%) | 560,662 |
18 Oct 2002 | CNY | 2.7097 | 2.7778 | 2.7043 | 2.7505 | 2.7505 | +0.03 (+1.10%) | 643,396 |
17 Oct 2002 | CNY | 2.786 | 2.786 | 2.7151 | 2.7206 | 2.7206 | -0.054 (-1.96%) | 1,190,462 |
16 Oct 2002 | CNY | 2.7696 | 2.8268 | 2.7669 | 2.7751 | 2.7751 | +0.011 (+0.39%) | 1,194,850 |
15 Oct 2002 | CNY | 2.7642 | 2.786 | 2.7505 | 2.7642 | 2.7642 | 0.0 (0.0%) | 934,597 |
14 Oct 2002 | CNY | 2.7451 | 2.7832 | 2.7124 | 2.7642 | 2.7642 | +0.019 (+0.70%) | 2,296,652 |
11 Oct 2002 | CNY | 2.8377 | 2.8404 | 2.7424 | 2.7451 | 2.7451 | -0.073 (-2.61%) | 1,367,232 |
10 Oct 2002 | CNY | 2.8595 | 2.8731 | 2.805 | 2.8186 | 2.8186 | -0.016 (-0.58%) | 879,590 |
9 Oct 2002 | CNY | 2.8922 | 2.8922 | 2.8186 | 2.835 | 2.835 | -0.063 (-2.16%) | 1,311,638 |
8 Oct 2002 | CNY | 2.9548 | 2.9548 | 2.8785 | 2.8976 | 2.8976 | -0.057 (-1.94%) | 1,527,184 |
27 Sep 2002 | CNY | 2.9548 | 2.982 | 2.9357 | 2.9548 | 2.9548 | -0.014 (-0.46%) | 1,393,160 |
26 Sep 2002 | CNY | 3.0229 | 3.031 | 2.9548 | 2.9684 | 2.9684 | -0.06 (-1.98%) | 2,401,950 |
25 Sep 2002 | CNY | 3.0283 | 3.0637 | 3.0174 | 3.0283 | 3.0283 | 0.0 (0.0%) | 2,545,577 |
24 Sep 2002 | CNY | 2.9956 | 3.0501 | 2.9956 | 3.0283 | 3.0283 | +0.033 (+1.09%) | 5,041,545 |
23 Sep 2002 | CNY | 2.9548 | 3.0038 | 2.9412 | 2.9956 | 2.9956 | +0.022 (+0.73%) | 2,917,910 |
20 Sep 2002 | CNY | 2.9357 | 3.0365 | 2.9167 | 2.9739 | 2.9739 | -0.043 (-1.44%) | 10,366,445 |
19 Sep 2002 | CNY | 2.9793 | 3.0365 | 2.9548 | 3.0174 | 3.0174 | +0.03 (+1.00%) | 759,490 |
18 Sep 2002 | CNY | 2.982 | 2.9956 | 2.9739 | 2.9875 | 2.9875 | +0.005 (+0.18%) | 373,809 |
17 Sep 2002 | CNY | 3.0093 | 3.0093 | 2.963 | 2.982 | 2.982 | -0.008 (-0.27%) | 689,843 |
16 Sep 2002 | CNY | 3.0365 | 3.0365 | 2.9875 | 2.9902 | 2.9902 | -0.065 (-2.14%) | 1,113,728 |