Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2003 | CNY | 1.6865 | 1.7262 | 1.6568 | 1.6587 | 1.6587 | -0.075 (-4.35%) | 5,432,595 |
30 Apr 2003 | CNY | 1.7321 | 1.7599 | 1.7083 | 1.7341 | 1.7341 | +0.006 (+0.34%) | 6,230,337 |
29 Apr 2003 | CNY | 1.8452 | 1.8611 | 1.7183 | 1.7282 | 1.7282 | -0.073 (-4.07%) | 10,032,392 |
25 Apr 2003 | CNY | 1.881 | 1.9048 | 1.7857 | 1.8016 | 1.8016 | -0.079 (-4.22%) | 4,722,480 |
24 Apr 2003 | CNY | 1.8968 | 1.9464 | 1.875 | 1.881 | 1.881 | -0.016 (-0.83%) | 5,220,920 |
23 Apr 2003 | CNY | 1.8968 | 1.9167 | 1.8849 | 1.8968 | 1.8968 | 0.0 (0.0%) | 2,532,015 |
22 Apr 2003 | CNY | 1.9206 | 1.9325 | 1.8948 | 1.8968 | 1.8968 | -0.018 (-0.93%) | 2,373,063 |
21 Apr 2003 | CNY | 1.9365 | 1.9544 | 1.8988 | 1.9147 | 1.9147 | -0.03 (-1.53%) | 4,247,701 |
18 Apr 2003 | CNY | 1.9623 | 1.9821 | 1.9405 | 1.9444 | 1.9444 | -0.008 (-0.41%) | 4,127,558 |
17 Apr 2003 | CNY | 1.9345 | 1.9802 | 1.9345 | 1.9524 | 1.9524 | -0.012 (-0.61%) | 6,400,285 |
16 Apr 2003 | CNY | 2.0179 | 2.0198 | 1.9544 | 1.9643 | 1.9643 | -0.038 (-1.88%) | 9,814,628 |
15 Apr 2003 | CNY | 2.0079 | 2.0337 | 1.9782 | 2.002 | 2.002 | -0.002 (-0.10%) | 6,712,508 |
14 Apr 2003 | CNY | 1.9861 | 2.0258 | 1.9841 | 2.004 | 2.004 | +0.018 (+0.90%) | 9,478,360 |
11 Apr 2003 | CNY | 1.9425 | 2.006 | 1.9425 | 1.9861 | 1.9861 | +0.042 (+2.14%) | 8,144,599 |
10 Apr 2003 | CNY | 1.9206 | 1.9464 | 1.8968 | 1.9444 | 1.9444 | +0.02 (+1.03%) | 6,034,276 |
9 Apr 2003 | CNY | 1.8948 | 1.9325 | 1.881 | 1.9246 | 1.9246 | +0.03 (+1.57%) | 4,016,184 |
8 Apr 2003 | CNY | 1.9048 | 1.9226 | 1.8948 | 1.8948 | 1.8948 | -0.016 (-0.83%) | 3,089,681 |
7 Apr 2003 | CNY | 1.9464 | 1.9683 | 1.9087 | 1.9107 | 1.9107 | -0.059 (-3.02%) | 4,010,111 |
4 Apr 2003 | CNY | 1.9603 | 1.9802 | 1.9365 | 1.9702 | 1.9702 | +0.004 (+0.20%) | 2,702,367 |
3 Apr 2003 | CNY | 1.9603 | 1.9722 | 1.9444 | 1.9663 | 1.9663 | +0.006 (+0.31%) | 2,738,015 |
2 Apr 2003 | CNY | 1.9762 | 1.9802 | 1.9524 | 1.9603 | 1.9603 | -0.016 (-0.80%) | 1,526,490 |
1 Apr 2003 | CNY | 1.9762 | 1.9841 | 1.9583 | 1.9762 | 1.9762 | 0.0 (0.0%) | 4,106,198 |
31 Mar 2003 | CNY | 1.9385 | 1.9821 | 1.9266 | 1.9762 | 1.9762 | +0.042 (+2.16%) | 3,795,598 |
28 Mar 2003 | CNY | 1.9623 | 1.9821 | 1.9286 | 1.9345 | 1.9345 | -0.04 (-2.01%) | 5,625,088 |
27 Mar 2003 | CNY | 1.8472 | 1.9941 | 1.8452 | 1.9742 | 1.9742 | +0.095 (+5.07%) | 8,705,360 |
26 Mar 2003 | CNY | 1.9028 | 1.9147 | 1.875 | 1.879 | 1.879 | -0.03 (-1.56%) | 3,426,897 |
25 Mar 2003 | CNY | 1.9444 | 1.9464 | 1.9008 | 1.9087 | 1.9087 | -0.038 (-1.94%) | 2,468,889 |
24 Mar 2003 | CNY | 1.9444 | 1.9504 | 1.9345 | 1.9464 | 1.9464 | +0.008 (+0.41%) | 2,162,810 |
21 Mar 2003 | CNY | 1.9107 | 1.9464 | 1.9107 | 1.9385 | 1.9385 | 0.0 (0.0%) | 2,107,133 |