Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2003 | CNY | 2.8351 | 2.8629 | 2.8177 | 2.8576 | 2.8576 | 0.0 (0.0%) | 781,056 |
20 Mar 2003 | CNY | 2.8385 | 2.8785 | 2.809 | 2.8576 | 2.8576 | +0.012 (+0.43%) | 1,200,960 |
19 Mar 2003 | CNY | 2.8125 | 2.8715 | 2.8038 | 2.8455 | 2.8455 | +0.005 (+0.18%) | 1,623,375 |
18 Mar 2003 | CNY | 2.7986 | 2.8472 | 2.7726 | 2.8403 | 2.8403 | +0.021 (+0.74%) | 1,406,494 |
17 Mar 2003 | CNY | 2.7622 | 2.8264 | 2.7257 | 2.8194 | 2.8194 | +0.04 (+1.44%) | 1,744,128 |
14 Mar 2003 | CNY | 2.7795 | 2.816 | 2.7708 | 2.7795 | 2.7795 | -0.009 (-0.31%) | 1,200,585 |
13 Mar 2003 | CNY | 2.7569 | 2.7934 | 2.7309 | 2.7882 | 2.7882 | +0.024 (+0.88%) | 1,620,576 |
12 Mar 2003 | CNY | 2.717 | 2.7743 | 2.7101 | 2.7639 | 2.7639 | +0.028 (+1.02%) | 980,928 |
11 Mar 2003 | CNY | 2.6979 | 2.7431 | 2.691 | 2.7361 | 2.7361 | +0.024 (+0.90%) | 407,116 |
10 Mar 2003 | CNY | 2.7257 | 2.7552 | 2.6927 | 2.7118 | 2.7118 | -0.033 (-1.20%) | 979,430 |
7 Mar 2003 | CNY | 2.7656 | 2.7865 | 2.7292 | 2.7448 | 2.7448 | -0.029 (-1.06%) | 861,258 |
6 Mar 2003 | CNY | 2.7604 | 2.8038 | 2.7465 | 2.7743 | 2.7743 | -0.002 (-0.06%) | 1,238,400 |
5 Mar 2003 | CNY | 2.7274 | 2.8455 | 2.6875 | 2.776 | 2.776 | +0.056 (+2.04%) | 3,460,890 |
4 Mar 2003 | CNY | 2.7604 | 2.7604 | 2.7049 | 2.7205 | 2.7205 | -0.024 (-0.89%) | 903,738 |
3 Mar 2003 | CNY | 2.7257 | 2.7569 | 2.7222 | 2.7448 | 2.7448 | +0.035 (+1.28%) | 932,486 |
28 Feb 2003 | CNY | 2.7083 | 2.7396 | 2.6823 | 2.7101 | 2.7101 | +0.01 (+0.39%) | 691,603 |
27 Feb 2003 | CNY | 2.7083 | 2.7344 | 2.6823 | 2.6997 | 2.6997 | -0.017 (-0.64%) | 696,159 |
26 Feb 2003 | CNY | 2.6823 | 2.7222 | 2.6754 | 2.717 | 2.717 | +0.035 (+1.29%) | 716,912 |
25 Feb 2003 | CNY | 2.6389 | 2.691 | 2.6389 | 2.6823 | 2.6823 | +0.05 (+1.91%) | 668,954 |
24 Feb 2003 | CNY | 2.6215 | 2.6528 | 2.6146 | 2.6319 | 2.6319 | +0.007 (+0.26%) | 625,645 |
21 Feb 2003 | CNY | 2.6615 | 2.6615 | 2.6076 | 2.625 | 2.625 | -0.035 (-1.30%) | 1,043,591 |
20 Feb 2003 | CNY | 2.6771 | 2.684 | 2.6563 | 2.6597 | 2.6597 | -0.012 (-0.46%) | 535,766 |
19 Feb 2003 | CNY | 2.6545 | 2.6736 | 2.6476 | 2.6719 | 2.6719 | +0.004 (+0.13%) | 504,979 |
18 Feb 2003 | CNY | 2.6649 | 2.6944 | 2.6319 | 2.6684 | 2.6684 | -0.005 (-0.19%) | 1,276,473 |
17 Feb 2003 | CNY | 2.6944 | 2.7257 | 2.6493 | 2.6736 | 2.6736 | -0.031 (-1.16%) | 898,502 |
14 Feb 2003 | CNY | 2.7118 | 2.7257 | 2.7031 | 2.7049 | 2.7049 | -0.007 (-0.25%) | 669,600 |
13 Feb 2003 | CNY | 2.7118 | 2.7552 | 2.7049 | 2.7118 | 2.7118 | -0.017 (-0.64%) | 1,963,261 |
12 Feb 2003 | CNY | 2.7379 | 2.7674 | 2.6736 | 2.7292 | 2.7292 | 0.0 (0.0%) | 2,406,643 |
11 Feb 2003 | CNY | 2.691 | 2.7431 | 2.6597 | 2.7292 | 2.7292 | +0.004 (+0.13%) | 1,844,064 |
10 Feb 2003 | CNY | 2.7396 | 2.7396 | 2.6563 | 2.7257 | 2.7257 | +0.035 (+1.29%) | 1,723,397 |