Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2003 | CNY | 2.7488 | 2.7629 | 2.7276 | 2.7576 | 2.7576 | +0.005 (+0.19%) | 1,341,194 |
11 Feb 2003 | CNY | 2.7171 | 2.7612 | 2.7065 | 2.7523 | 2.7523 | +0.037 (+1.36%) | 1,754,105 |
10 Feb 2003 | CNY | 2.7735 | 2.7788 | 2.6994 | 2.7153 | 2.7153 | -0.058 (-2.10%) | 2,974,086 |
29 Jan 2003 | CNY | 2.8123 | 2.8212 | 2.77 | 2.7735 | 2.7735 | -0.011 (-0.38%) | 6,342,301 |
28 Jan 2003 | CNY | 2.7382 | 2.8017 | 2.7224 | 2.7841 | 2.7841 | +0.042 (+1.54%) | 6,667,519 |
27 Jan 2003 | CNY | 2.7259 | 2.7682 | 2.7153 | 2.7418 | 2.7418 | +0.019 (+0.71%) | 4,599,922 |
24 Jan 2003 | CNY | 2.6659 | 2.8159 | 2.6606 | 2.7224 | 2.7224 | +0.053 (+1.99%) | 14,042,459 |
23 Jan 2003 | CNY | 2.62 | 2.6994 | 2.6059 | 2.6694 | 2.6694 | +0.044 (+1.68%) | 6,420,495 |
22 Jan 2003 | CNY | 2.6112 | 2.6465 | 2.5936 | 2.6253 | 2.6253 | +0.011 (+0.41%) | 3,242,245 |
21 Jan 2003 | CNY | 2.6818 | 2.6959 | 2.6094 | 2.6147 | 2.6147 | -0.06 (-2.24%) | 5,301,647 |
20 Jan 2003 | CNY | 2.6765 | 2.6994 | 2.6288 | 2.6747 | 2.6747 | -0.002 (-0.07%) | 3,778,876 |
17 Jan 2003 | CNY | 2.7047 | 2.7241 | 2.6553 | 2.6765 | 2.6765 | +0.002 (+0.07%) | 9,020,149 |
16 Jan 2003 | CNY | 2.5671 | 2.7047 | 2.5636 | 2.6747 | 2.6747 | +0.106 (+4.12%) | 11,612,020 |
15 Jan 2003 | CNY | 2.59 | 2.6818 | 2.5583 | 2.5689 | 2.5689 | -0.018 (-0.68%) | 10,922,430 |
14 Jan 2003 | CNY | 2.4489 | 2.6447 | 2.4171 | 2.5865 | 2.5865 | +0.129 (+5.24%) | 10,784,944 |
13 Jan 2003 | CNY | 2.4348 | 2.4842 | 2.433 | 2.4577 | 2.4577 | +0.012 (+0.50%) | 3,249,426 |
10 Jan 2003 | CNY | 2.4983 | 2.5547 | 2.4348 | 2.4454 | 2.4454 | -0.053 (-2.12%) | 8,730,689 |
9 Jan 2003 | CNY | 2.4154 | 2.5406 | 2.3924 | 2.4983 | 2.4983 | +0.081 (+3.36%) | 13,239,664 |
8 Jan 2003 | CNY | 2.3342 | 2.4312 | 2.3219 | 2.4171 | 2.4171 | +0.076 (+3.24%) | 5,112,101 |
7 Jan 2003 | CNY | 2.3289 | 2.4083 | 2.3183 | 2.3413 | 2.3413 | -0.009 (-0.37%) | 4,981,246 |
6 Jan 2003 | CNY | 2.3307 | 2.3571 | 2.2813 | 2.3501 | 2.3501 | +0.002 (+0.08%) | 4,619,362 |
3 Jan 2003 | CNY | 2.3271 | 2.3589 | 2.3219 | 2.3483 | 2.3483 | +0.014 (+0.60%) | 3,575,274 |
2 Jan 2003 | CNY | 2.3836 | 2.3907 | 2.3042 | 2.3342 | 2.3342 | -0.058 (-2.43%) | 5,024,260 |
31 Dec 2002 | CNY | 2.4665 | 2.4877 | 2.3818 | 2.3924 | 2.3924 | -0.097 (-3.90%) | 10,672,873 |
30 Dec 2002 | CNY | 2.4701 | 2.5142 | 2.4454 | 2.4895 | 2.4895 | -0.019 (-0.77%) | 8,809,989 |
27 Dec 2002 | CNY | 2.523 | 2.5459 | 2.4912 | 2.5089 | 2.5089 | -0.037 (-1.45%) | 8,113,518 |
26 Dec 2002 | CNY | 2.6341 | 2.6341 | 2.5442 | 2.5459 | 2.5459 | -0.101 (-3.80%) | 12,297,365 |
25 Dec 2002 | CNY | 2.6818 | 2.6871 | 2.6394 | 2.6465 | 2.6465 | -0.028 (-1.05%) | 11,852,708 |
24 Dec 2002 | CNY | 2.6835 | 2.6906 | 2.6341 | 2.6747 | 2.6747 | -0.023 (-0.85%) | 13,036,640 |
23 Dec 2002 | CNY | 2.7082 | 2.7294 | 2.6835 | 2.6977 | 2.6977 | -0.019 (-0.71%) | 15,425,675 |