Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2003 | CNY | 5.5253 | 5.5253 | 5.298 | 5.3182 | 5.3182 | -0.197 (-3.57%) | 1,105,392 |
23 Apr 2003 | CNY | 5.6111 | 5.6212 | 5.5 | 5.5152 | 5.5152 | -0.106 (-1.89%) | 878,795 |
22 Apr 2003 | CNY | 5.6869 | 5.6869 | 5.5909 | 5.6212 | 5.6212 | -0.051 (-0.89%) | 458,033 |
21 Apr 2003 | CNY | 5.7929 | 5.7929 | 5.6162 | 5.6717 | 5.6717 | -0.121 (-2.09%) | 964,667 |
18 Apr 2003 | CNY | 5.7323 | 5.8081 | 5.6162 | 5.7929 | 5.7929 | +0.066 (+1.15%) | 2,685,848 |
17 Apr 2003 | CNY | 5.7323 | 5.7424 | 5.596 | 5.7273 | 5.7273 | +0.02 (+0.35%) | 2,030,408 |
16 Apr 2003 | CNY | 5.8485 | 5.8687 | 5.6465 | 5.7071 | 5.7071 | -0.136 (-2.33%) | 2,629,519 |
15 Apr 2003 | CNY | 5.9242 | 5.9293 | 5.7576 | 5.8434 | 5.8434 | -0.086 (-1.45%) | 2,576,530 |
14 Apr 2003 | CNY | 5.8232 | 5.9849 | 5.8081 | 5.9293 | 5.9293 | +0.096 (+1.65%) | 5,880,275 |
11 Apr 2003 | CNY | 5.7121 | 5.8586 | 5.6465 | 5.8333 | 5.8333 | +0.091 (+1.58%) | 5,329,164 |
10 Apr 2003 | CNY | 5.6061 | 5.7626 | 5.596 | 5.7424 | 5.7424 | +0.02 (+0.35%) | 3,568,060 |
9 Apr 2003 | CNY | 5.7121 | 5.7677 | 5.5657 | 5.7222 | 5.7222 | +0.015 (+0.26%) | 2,745,838 |
8 Apr 2003 | CNY | 5.7626 | 5.8182 | 5.6869 | 5.7071 | 5.7071 | -0.056 (-0.96%) | 1,950,715 |
7 Apr 2003 | CNY | 5.798 | 5.8586 | 5.7475 | 5.7626 | 5.7626 | -0.035 (-0.61%) | 2,527,804 |
4 Apr 2003 | CNY | 5.6869 | 5.8081 | 5.6818 | 5.798 | 5.798 | +0.111 (+1.95%) | 4,732,174 |
3 Apr 2003 | CNY | 5.6616 | 5.7172 | 5.6616 | 5.6869 | 5.6869 | 0.0 (0.0%) | 921,988 |
2 Apr 2003 | CNY | 5.6616 | 5.7172 | 5.6061 | 5.6869 | 5.6869 | 0.0 (0.0%) | 1,554,854 |
1 Apr 2003 | CNY | 5.6364 | 5.7576 | 5.5808 | 5.6869 | 5.6869 | +0.005 (+0.09%) | 2,042,469 |
31 Mar 2003 | CNY | 5.6717 | 5.697 | 5.5202 | 5.6818 | 5.6818 | -0.005 (-0.09%) | 3,073,154 |
28 Mar 2003 | CNY | 5.5101 | 5.8838 | 5.4899 | 5.6869 | 5.6869 | +0.136 (+2.46%) | 4,501,001 |
27 Mar 2003 | CNY | 5.3283 | 5.5657 | 5.2626 | 5.5505 | 5.5505 | +0.202 (+3.78%) | 2,856,846 |
26 Mar 2003 | CNY | 5.3788 | 5.3788 | 5.298 | 5.3485 | 5.3485 | -0.04 (-0.75%) | 982,608 |
25 Mar 2003 | CNY | 5.4596 | 5.4596 | 5.3586 | 5.3889 | 5.3889 | -0.066 (-1.20%) | 291,654 |
24 Mar 2003 | CNY | 5.4596 | 5.5051 | 5.404 | 5.4546 | 5.4546 | -0.005 (-0.09%) | 713,314 |
21 Mar 2003 | CNY | 5.404 | 5.4899 | 5.3788 | 5.4596 | 5.4596 | +0.061 (+1.12%) | 1,541,160 |
20 Mar 2003 | CNY | 5.3788 | 5.5101 | 5.3687 | 5.399 | 5.399 | +0.005 (+0.09%) | 406,555 |
19 Mar 2003 | CNY | 5.3485 | 5.3939 | 5.303 | 5.3939 | 5.3939 | +0.056 (+1.04%) | 260,964 |
18 Mar 2003 | CNY | 5.3535 | 5.4293 | 5.2929 | 5.3384 | 5.3384 | -0.015 (-0.28%) | 599,049 |
17 Mar 2003 | CNY | 5.3384 | 5.3586 | 5.2273 | 5.3535 | 5.3535 | -0.015 (-0.28%) | 467,973 |
14 Mar 2003 | CNY | 5.3535 | 5.3788 | 5.303 | 5.3687 | 5.3687 | +0.03 (+0.57%) | 537,075 |