Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2003 | CNY | 2.551 | 2.5739 | 2.4789 | 2.4887 | 2.4887 | -0.054 (-2.13%) | 2,342,716 |
23 Apr 2003 | CNY | 2.5575 | 2.6018 | 2.5346 | 2.5428 | 2.5428 | +0.023 (+0.91%) | 1,274,426 |
22 Apr 2003 | CNY | 2.5575 | 2.5674 | 2.5084 | 2.5198 | 2.5198 | -0.051 (-1.98%) | 1,077,530 |
21 Apr 2003 | CNY | 2.6264 | 2.6264 | 2.5297 | 2.5707 | 2.5707 | -0.057 (-2.18%) | 2,125,509 |
18 Apr 2003 | CNY | 2.5575 | 2.6805 | 2.5494 | 2.628 | 2.628 | +0.087 (+3.42%) | 8,264,531 |
17 Apr 2003 | CNY | 2.5559 | 2.5559 | 2.4723 | 2.5412 | 2.5412 | +0.038 (+1.51%) | 3,809,328 |
16 Apr 2003 | CNY | 2.5871 | 2.5871 | 2.4592 | 2.5034 | 2.5034 | -0.052 (-2.05%) | 1,881,311 |
15 Apr 2003 | CNY | 2.5575 | 2.5575 | 2.4428 | 2.5559 | 2.5559 | +0.067 (+2.70%) | 1,567,328 |
14 Apr 2003 | CNY | 2.4887 | 2.5248 | 2.4264 | 2.4887 | 2.4887 | +0.079 (+3.27%) | 1,543,198 |
11 Apr 2003 | CNY | 2.3936 | 2.4116 | 2.3592 | 2.41 | 2.41 | +0.043 (+1.80%) | 736,410 |
10 Apr 2003 | CNY | 2.3608 | 2.3772 | 2.351 | 2.3674 | 2.3674 | +0.002 (+0.07%) | 843,873 |
9 Apr 2003 | CNY | 2.3625 | 2.3772 | 2.3461 | 2.3657 | 2.3657 | +0.005 (+0.21%) | 532,800 |
8 Apr 2003 | CNY | 2.3854 | 2.41 | 2.3444 | 2.3608 | 2.3608 | -0.016 (-0.69%) | 1,035,285 |
7 Apr 2003 | CNY | 2.4346 | 2.4346 | 2.3772 | 2.3772 | 2.3772 | -0.02 (-0.82%) | 563,603 |
4 Apr 2003 | CNY | 2.4346 | 2.4362 | 2.3838 | 2.3969 | 2.3969 | +0.015 (+0.62%) | 341,577 |
3 Apr 2003 | CNY | 2.4067 | 2.4264 | 2.3788 | 2.3821 | 2.3821 | -0.025 (-1.02%) | 772,270 |
2 Apr 2003 | CNY | 2.4362 | 2.4362 | 2.3952 | 2.4067 | 2.4067 | -0.036 (-1.48%) | 408,520 |
1 Apr 2003 | CNY | 2.4674 | 2.4674 | 2.369 | 2.4428 | 2.4428 | 0.0 (0.0%) | 475,518 |
31 Mar 2003 | CNY | 2.4264 | 2.451 | 2.4264 | 2.4428 | 2.4428 | +0.016 (+0.68%) | 189,032 |
28 Mar 2003 | CNY | 2.4674 | 2.4674 | 2.4264 | 2.4264 | 2.4264 | -0.033 (-1.33%) | 419,042 |
27 Mar 2003 | CNY | 2.433 | 2.4641 | 2.3969 | 2.4592 | 2.4592 | +0.062 (+2.60%) | 271,889 |
26 Mar 2003 | CNY | 2.4182 | 2.4182 | 2.3952 | 2.3969 | 2.3969 | -0.028 (-1.15%) | 266,369 |
25 Mar 2003 | CNY | 2.4264 | 2.4428 | 2.4198 | 2.4248 | 2.4248 | -0.011 (-0.47%) | 181,158 |
24 Mar 2003 | CNY | 2.4346 | 2.4428 | 2.4198 | 2.4362 | 2.4362 | +0.01 (+0.40%) | 254,963 |
21 Mar 2003 | CNY | 2.3805 | 2.4461 | 2.3805 | 2.4264 | 2.4264 | +0.034 (+1.44%) | 409,039 |
20 Mar 2003 | CNY | 2.41 | 2.4264 | 2.392 | 2.392 | 2.392 | -0.028 (-1.15%) | 481,868 |
19 Mar 2003 | CNY | 2.451 | 2.451 | 2.4084 | 2.4198 | 2.4198 | -0.035 (-1.41%) | 550,183 |
18 Mar 2003 | CNY | 2.5067 | 2.5182 | 2.4477 | 2.4543 | 2.4543 | -0.07 (-2.79%) | 733,171 |
17 Mar 2003 | CNY | 2.5149 | 2.5395 | 2.4969 | 2.5248 | 2.5248 | +0.008 (+0.33%) | 465,704 |
14 Mar 2003 | CNY | 2.492 | 2.5248 | 2.4805 | 2.5166 | 2.5166 | +0.025 (+0.99%) | 394,034 |