Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2003 | CNY | 2.3611 | 2.3611 | 2.2222 | 2.2396 | 2.2396 | -0.137 (-5.77%) | 1,600,704 |
12 May 2003 | CNY | 2.4306 | 2.4306 | 2.3264 | 2.3767 | 2.3767 | -0.042 (-1.72%) | 999,763 |
30 Apr 2003 | CNY | 2.4479 | 2.4618 | 2.4132 | 2.4184 | 2.4184 | +0.004 (+0.14%) | 608,832 |
29 Apr 2003 | CNY | 2.4306 | 2.4497 | 2.3958 | 2.4149 | 2.4149 | -0.033 (-1.35%) | 932,734 |
28 Apr 2003 | CNY | 2.4306 | 2.4514 | 2.3958 | 2.4479 | 2.4479 | 0.0 (0.0%) | 1,328,365 |
25 Apr 2003 | CNY | 2.4635 | 2.4913 | 2.4358 | 2.4479 | 2.4479 | -0.016 (-0.63%) | 771,436 |
24 Apr 2003 | CNY | 2.5434 | 2.5608 | 2.4479 | 2.4635 | 2.4635 | -0.08 (-3.14%) | 1,061,740 |
23 Apr 2003 | CNY | 2.5868 | 2.5868 | 2.5434 | 2.5434 | 2.5434 | -0.04 (-1.54%) | 524,908 |
22 Apr 2003 | CNY | 2.5521 | 2.6563 | 2.5486 | 2.5833 | 2.5833 | +0.022 (+0.88%) | 1,051,084 |
21 Apr 2003 | CNY | 2.5781 | 2.5851 | 2.526 | 2.5608 | 2.5608 | -0.026 (-1.01%) | 1,279,169 |
18 Apr 2003 | CNY | 2.5608 | 2.5972 | 2.5486 | 2.5868 | 2.5868 | +0.021 (+0.81%) | 1,572,883 |
17 Apr 2003 | CNY | 2.6337 | 2.6337 | 2.5347 | 2.566 | 2.566 | -0.068 (-2.57%) | 2,311,522 |
16 Apr 2003 | CNY | 2.7083 | 2.7188 | 2.6302 | 2.6337 | 2.6337 | -0.049 (-1.81%) | 2,957,932 |
15 Apr 2003 | CNY | 2.6354 | 2.6892 | 2.6215 | 2.6823 | 2.6823 | +0.054 (+2.05%) | 2,571,793 |
14 Apr 2003 | CNY | 2.6042 | 2.6563 | 2.5868 | 2.6285 | 2.6285 | +0.009 (+0.33%) | 5,042,828 |
11 Apr 2003 | CNY | 2.6337 | 2.6424 | 2.6024 | 2.6198 | 2.6198 | -0.031 (-1.18%) | 3,861,676 |
10 Apr 2003 | CNY | 2.684 | 2.684 | 2.6024 | 2.651 | 2.651 | -0.045 (-1.68%) | 3,171,329 |
9 Apr 2003 | CNY | 2.6563 | 2.7014 | 2.5885 | 2.6962 | 2.6962 | +0.033 (+1.24%) | 5,464,800 |
8 Apr 2003 | CNY | 2.6927 | 2.6997 | 2.6545 | 2.6632 | 2.6632 | -0.057 (-2.11%) | 996,336 |
7 Apr 2003 | CNY | 2.7431 | 2.7431 | 2.6875 | 2.7205 | 2.7205 | -0.023 (-0.82%) | 880,704 |
4 Apr 2003 | CNY | 2.7292 | 2.7552 | 2.7101 | 2.7431 | 2.7431 | -0.012 (-0.44%) | 890,576 |
3 Apr 2003 | CNY | 2.7396 | 2.7691 | 2.7257 | 2.7552 | 2.7552 | -0.021 (-0.75%) | 3,320,352 |
2 Apr 2003 | CNY | 2.7778 | 2.7917 | 2.7292 | 2.776 | 2.776 | -0.019 (-0.68%) | 3,963,029 |
1 Apr 2003 | CNY | 2.7361 | 2.8177 | 2.6944 | 2.7951 | 2.7951 | +0.021 (+0.75%) | 4,046,048 |
31 Mar 2003 | CNY | 2.75 | 2.7778 | 2.7153 | 2.7743 | 2.7743 | +0.009 (+0.31%) | 2,813,708 |
28 Mar 2003 | CNY | 2.7431 | 2.8038 | 2.6927 | 2.7656 | 2.7656 | -0.087 (-3.04%) | 5,052,637 |
27 Mar 2003 | CNY | 2.8455 | 2.8646 | 2.8004 | 2.8524 | 2.8524 | 0.0 (0.0%) | 1,627,603 |
26 Mar 2003 | CNY | 2.8212 | 2.8611 | 2.8212 | 2.8524 | 2.8524 | -0.004 (-0.12%) | 973,123 |
25 Mar 2003 | CNY | 2.8299 | 2.8698 | 2.7639 | 2.8559 | 2.8559 | +0.014 (+0.49%) | 2,754,501 |
24 Mar 2003 | CNY | 2.8351 | 2.8524 | 2.8247 | 2.842 | 2.842 | -0.016 (-0.55%) | 537,079 |