Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2003 | CNY | 2.6835 | 2.8452 | 2.6741 | 2.8172 | 2.8172 | +0.134 (+4.98%) | 15,504,242 |
15 Jan 2003 | CNY | 2.7239 | 2.7923 | 2.643 | 2.6835 | 2.6835 | -0.025 (-0.92%) | 10,149,287 |
14 Jan 2003 | CNY | 2.5373 | 2.783 | 2.5187 | 2.7083 | 2.7083 | +0.177 (+7.00%) | 15,080,123 |
13 Jan 2003 | CNY | 2.528 | 2.5622 | 2.5156 | 2.5311 | 2.5311 | -0.012 (-0.49%) | 1,982,213 |
10 Jan 2003 | CNY | 2.584 | 2.6088 | 2.5373 | 2.5435 | 2.5435 | -0.041 (-1.57%) | 4,822,359 |
9 Jan 2003 | CNY | 2.5342 | 2.6057 | 2.5093 | 2.584 | 2.584 | +0.056 (+2.22%) | 6,542,540 |
8 Jan 2003 | CNY | 2.4192 | 2.5653 | 2.4192 | 2.528 | 2.528 | +0.1 (+4.10%) | 2,760,302 |
7 Jan 2003 | CNY | 2.4534 | 2.5062 | 2.416 | 2.4285 | 2.4285 | -0.022 (-0.89%) | 2,131,040 |
6 Jan 2003 | CNY | 2.4254 | 2.4596 | 2.3881 | 2.4503 | 2.4503 | +0.022 (+0.90%) | 1,483,251 |
3 Jan 2003 | CNY | 2.3881 | 2.4378 | 2.3881 | 2.4285 | 2.4285 | +0.009 (+0.38%) | 1,934,832 |
2 Jan 2003 | CNY | 2.4876 | 2.5124 | 2.4098 | 2.4192 | 2.4192 | -0.09 (-3.59%) | 2,965,351 |
31 Dec 2002 | CNY | 2.5498 | 2.5871 | 2.5031 | 2.5093 | 2.5093 | -0.041 (-1.59%) | 2,622,162 |
30 Dec 2002 | CNY | 2.5964 | 2.5995 | 2.5342 | 2.5498 | 2.5498 | -0.078 (-2.96%) | 2,967,911 |
27 Dec 2002 | CNY | 2.6119 | 2.643 | 2.5809 | 2.6275 | 2.6275 | -0.003 (-0.12%) | 3,216,826 |
26 Dec 2002 | CNY | 2.7643 | 2.7643 | 2.6275 | 2.6306 | 2.6306 | -0.14 (-5.05%) | 4,880,965 |
25 Dec 2002 | CNY | 2.7674 | 2.8141 | 2.7674 | 2.7705 | 2.7705 | -0.003 (-0.11%) | 6,484,263 |
24 Dec 2002 | CNY | 2.7394 | 2.7767 | 2.7239 | 2.7736 | 2.7736 | +0.025 (+0.90%) | 2,948,049 |
23 Dec 2002 | CNY | 2.7519 | 2.7923 | 2.7394 | 2.7488 | 2.7488 | -0.012 (-0.45%) | 4,223,116 |
20 Dec 2002 | CNY | 2.7643 | 2.8452 | 2.7394 | 2.7612 | 2.7612 | +0.056 (+2.07%) | 13,384,609 |
19 Dec 2002 | CNY | 2.6835 | 2.7208 | 2.6679 | 2.7052 | 2.7052 | +0.022 (+0.81%) | 2,120,440 |
18 Dec 2002 | CNY | 2.7208 | 2.7394 | 2.6804 | 2.6835 | 2.6835 | -0.034 (-1.26%) | 2,986,499 |
17 Dec 2002 | CNY | 2.7083 | 2.7301 | 2.6835 | 2.7177 | 2.7177 | +0.006 (+0.23%) | 2,724,717 |
16 Dec 2002 | CNY | 2.6897 | 2.7208 | 2.6617 | 2.7114 | 2.7114 | +0.022 (+0.81%) | 3,552,001 |
13 Dec 2002 | CNY | 2.6151 | 2.7114 | 2.5653 | 2.6897 | 2.6897 | +0.034 (+1.29%) | 4,356,232 |
12 Dec 2002 | CNY | 2.5964 | 2.6959 | 2.5964 | 2.6555 | 2.6555 | +0.062 (+2.40%) | 7,574,931 |
11 Dec 2002 | CNY | 2.5809 | 2.5964 | 2.5435 | 2.5933 | 2.5933 | -0.009 (-0.36%) | 1,563,853 |
10 Dec 2002 | CNY | 2.643 | 2.6648 | 2.5964 | 2.6026 | 2.6026 | -0.053 (-1.99%) | 1,752,301 |
9 Dec 2002 | CNY | 2.6493 | 2.6679 | 2.6213 | 2.6555 | 2.6555 | -0.003 (-0.12%) | 1,434,110 |
6 Dec 2002 | CNY | 2.6586 | 2.7114 | 2.6368 | 2.6586 | 2.6586 | +0.003 (+0.12%) | 1,390,788 |
5 Dec 2002 | CNY | 2.6772 | 2.6772 | 2.6119 | 2.6555 | 2.6555 | -0.022 (-0.81%) | 2,377,900 |