Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2003 | CNY | 3.2158 | 3.2977 | 3.2158 | 3.287 | 3.287 | +0.057 (+1.76%) | 837,208 |
7 Jan 2003 | CNY | 3.2336 | 3.2586 | 3.2087 | 3.2301 | 3.2301 | -0.021 (-0.66%) | 1,531,679 |
6 Jan 2003 | CNY | 3.3583 | 3.401 | 3.2051 | 3.2514 | 3.2514 | -0.125 (-3.69%) | 9,135,291 |
3 Jan 2003 | CNY | 3.401 | 3.4188 | 3.3654 | 3.3761 | 3.3761 | -0.025 (-0.73%) | 439,255 |
2 Jan 2003 | CNY | 3.3939 | 3.5078 | 3.3796 | 3.401 | 3.401 | -0.224 (-6.19%) | 2,386,126 |
31 Dec 2002 | CNY | 3.4829 | 3.6681 | 3.4366 | 3.6254 | 3.6254 | +0.121 (+3.46%) | 13,314,564 |
30 Dec 2002 | CNY | 3.4758 | 3.5078 | 3.4081 | 3.5043 | 3.5043 | +0.018 (+0.51%) | 1,833,938 |
27 Dec 2002 | CNY | 3.3761 | 3.4936 | 3.344 | 3.4865 | 3.4865 | +0.043 (+1.24%) | 1,442,629 |
26 Dec 2002 | CNY | 3.5506 | 3.5506 | 3.4402 | 3.4437 | 3.4437 | -0.121 (-3.40%) | 1,148,233 |
25 Dec 2002 | CNY | 3.4259 | 3.5755 | 3.4224 | 3.5648 | 3.5648 | +0.086 (+2.46%) | 3,842,978 |
24 Dec 2002 | CNY | 3.4046 | 3.4936 | 3.3227 | 3.4793 | 3.4793 | +0.075 (+2.19%) | 1,079,712 |
23 Dec 2002 | CNY | 3.401 | 3.458 | 3.401 | 3.4046 | 3.4046 | +0.004 (+0.11%) | 914,284 |
20 Dec 2002 | CNY | 3.401 | 3.4331 | 3.3761 | 3.401 | 3.401 | -0.032 (-0.94%) | 578,560 |
19 Dec 2002 | CNY | 3.3583 | 3.4366 | 3.344 | 3.4331 | 3.4331 | +0.075 (+2.23%) | 4,931,151 |
18 Dec 2002 | CNY | 3.4295 | 3.4295 | 3.3476 | 3.3583 | 3.3583 | -0.032 (-0.94%) | 474,832 |
17 Dec 2002 | CNY | 3.312 | 3.401 | 3.3048 | 3.3903 | 3.3903 | +0.071 (+2.15%) | 1,368,557 |
16 Dec 2002 | CNY | 3.312 | 3.3761 | 3.2586 | 3.3191 | 3.3191 | +0.007 (+0.21%) | 1,297,296 |
13 Dec 2002 | CNY | 3.1838 | 3.3227 | 3.141 | 3.312 | 3.312 | +0.071 (+2.20%) | 3,519,022 |
12 Dec 2002 | CNY | 3.2051 | 3.2443 | 3.1624 | 3.2407 | 3.2407 | 0.0 (0.0%) | 894,463 |
11 Dec 2002 | CNY | 3.2051 | 3.2407 | 3.1375 | 3.2407 | 3.2407 | 0.0 (0.0%) | 1,086,005 |
10 Dec 2002 | CNY | 3.2407 | 3.2586 | 3.2301 | 3.2407 | 3.2407 | 0.0 (0.0%) | 801,824 |
9 Dec 2002 | CNY | 3.0484 | 3.2586 | 3.0484 | 3.2407 | 3.2407 | +0.004 (+0.11%) | 605,124 |
6 Dec 2002 | CNY | 3.2372 | 3.2443 | 3.2336 | 3.2372 | 3.2372 | -0.004 (-0.11%) | 354,436 |
5 Dec 2002 | CNY | 3.2336 | 3.2728 | 3.2301 | 3.2407 | 3.2407 | 0.0 (0.0%) | 600,019 |
4 Dec 2002 | CNY | 3.2586 | 3.2764 | 3.2229 | 3.2407 | 3.2407 | -0.014 (-0.44%) | 446,359 |
3 Dec 2002 | CNY | 3.2229 | 3.2764 | 3.2087 | 3.255 | 3.255 | +0.014 (+0.44%) | 3,619,739 |
2 Dec 2002 | CNY | 3.312 | 3.312 | 3.2229 | 3.2407 | 3.2407 | -0.064 (-1.94%) | 798,623 |
29 Nov 2002 | CNY | 3.2657 | 3.3476 | 3.2336 | 3.3048 | 3.3048 | +0.039 (+1.20%) | 1,416,153 |
28 Nov 2002 | CNY | 3.2443 | 3.2657 | 3.1339 | 3.2657 | 3.2657 | +0.053 (+1.66%) | 1,155,587 |
27 Nov 2002 | CNY | 3.2087 | 3.2514 | 2.9523 | 3.2123 | 3.2123 | -0.046 (-1.42%) | 1,413,881 |