Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2003 | CNY | 1.1634 | 1.1666 | 1.1443 | 1.1459 | 1.1459 | -0.018 (-1.50%) | 2,545,952 |
22 Jan 2003 | CNY | 1.161 | 1.169 | 1.1499 | 1.1634 | 1.1634 | +0.001 (+0.07%) | 2,539,568 |
21 Jan 2003 | CNY | 1.1921 | 1.1992 | 1.1618 | 1.1626 | 1.1626 | -0.029 (-2.41%) | 2,999,222 |
20 Jan 2003 | CNY | 1.1777 | 1.2008 | 1.1777 | 1.1913 | 1.1913 | -0.002 (-0.20%) | 2,867,790 |
17 Jan 2003 | CNY | 1.208 | 1.2144 | 1.1921 | 1.1937 | 1.1937 | -0.015 (-1.25%) | 8,230,992 |
16 Jan 2003 | CNY | 1.1634 | 1.2096 | 1.1539 | 1.2088 | 1.2088 | +0.049 (+4.19%) | 10,357,402 |
15 Jan 2003 | CNY | 1.1602 | 1.1841 | 1.1523 | 1.1602 | 1.1602 | 0.0 (0.0%) | 7,602,533 |
14 Jan 2003 | CNY | 1.1077 | 1.177 | 1.1029 | 1.1602 | 1.1602 | +0.052 (+4.74%) | 6,340,062 |
13 Jan 2003 | CNY | 1.1021 | 1.1141 | 1.099 | 1.1077 | 1.1077 | -0.004 (-0.36%) | 1,532,723 |
10 Jan 2003 | CNY | 1.122 | 1.134 | 1.1061 | 1.1117 | 1.1117 | -0.01 (-0.92%) | 3,719,641 |
9 Jan 2003 | CNY | 1.1133 | 1.1348 | 1.0982 | 1.122 | 1.122 | +0.016 (+1.44%) | 3,962,361 |
8 Jan 2003 | CNY | 1.0687 | 1.1125 | 1.0584 | 1.1061 | 1.1061 | +0.028 (+2.58%) | 2,080,229 |
7 Jan 2003 | CNY | 1.0807 | 1.0982 | 1.0695 | 1.0783 | 1.0783 | +0.006 (+0.52%) | 1,558,484 |
6 Jan 2003 | CNY | 1.0568 | 1.0815 | 1.0536 | 1.0727 | 1.0727 | +0.012 (+1.12%) | 1,205,532 |
3 Jan 2003 | CNY | 1.0544 | 1.0663 | 1.0449 | 1.0608 | 1.0608 | +0.006 (+0.61%) | 1,556,348 |
2 Jan 2003 | CNY | 1.0854 | 1.0854 | 1.052 | 1.0544 | 1.0544 | -0.031 (-2.86%) | 3,271,033 |
31 Dec 2002 | CNY | 1.1101 | 1.1181 | 1.0727 | 1.0854 | 1.0854 | -0.023 (-2.08%) | 3,159,946 |
30 Dec 2002 | CNY | 1.134 | 1.134 | 1.1077 | 1.1085 | 1.1085 | -0.029 (-2.59%) | 2,635,174 |
27 Dec 2002 | CNY | 1.138 | 1.1499 | 1.1181 | 1.138 | 1.138 | -0.002 (-0.14%) | 3,473,214 |
26 Dec 2002 | CNY | 1.1777 | 1.1857 | 1.138 | 1.1396 | 1.1396 | -0.042 (-3.56%) | 3,464,430 |
25 Dec 2002 | CNY | 1.2016 | 1.2016 | 1.1817 | 1.1817 | 1.1817 | -0.016 (-1.33%) | 2,490,120 |
24 Dec 2002 | CNY | 1.1913 | 1.1976 | 1.1777 | 1.1976 | 1.1976 | +0.012 (+1.00%) | 2,823,758 |
23 Dec 2002 | CNY | 1.1762 | 1.1968 | 1.1738 | 1.1857 | 1.1857 | +0.012 (+1.01%) | 9,334,887 |
20 Dec 2002 | CNY | 1.1499 | 1.177 | 1.1396 | 1.1738 | 1.1738 | +0.024 (+2.08%) | 3,770,623 |
19 Dec 2002 | CNY | 1.1626 | 1.173 | 1.1141 | 1.1499 | 1.1499 | -0.012 (-1.02%) | 2,244,107 |
18 Dec 2002 | CNY | 1.1865 | 1.1889 | 1.1602 | 1.1618 | 1.1618 | -0.021 (-1.75%) | 3,283,386 |
17 Dec 2002 | CNY | 1.1666 | 1.1881 | 1.1634 | 1.1825 | 1.1825 | +0.016 (+1.36%) | 4,929,019 |
16 Dec 2002 | CNY | 1.1642 | 1.1762 | 1.1499 | 1.1666 | 1.1666 | +0.006 (+0.48%) | 1,549,763 |
13 Dec 2002 | CNY | 1.1236 | 1.1618 | 1.1157 | 1.161 | 1.161 | +0.014 (+1.25%) | 1,338,949 |
12 Dec 2002 | CNY | 1.1459 | 1.1698 | 1.138 | 1.1467 | 1.1467 | -0.007 (-0.62%) | 3,168,052 |