Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2003 | CNY | 2.7926 | 2.9185 | 2.7593 | 2.9185 | 2.9185 | +0.126 (+4.51%) | 3,292,128 |
11 Apr 2003 | CNY | 2.8037 | 2.837 | 2.7482 | 2.7926 | 2.7926 | -0.011 (-0.40%) | 2,241,124 |
10 Apr 2003 | CNY | 2.7815 | 2.8148 | 2.7037 | 2.8037 | 2.8037 | +0.03 (+1.07%) | 1,979,642 |
9 Apr 2003 | CNY | 2.7963 | 2.8148 | 2.6963 | 2.7741 | 2.7741 | -0.026 (-0.93%) | 1,848,171 |
8 Apr 2003 | CNY | 2.8444 | 2.8519 | 2.7778 | 2.8 | 2.8 | -0.03 (-1.05%) | 1,214,119 |
7 Apr 2003 | CNY | 2.9037 | 2.9037 | 2.8259 | 2.8296 | 2.8296 | -0.074 (-2.55%) | 943,998 |
4 Apr 2003 | CNY | 2.8741 | 2.9259 | 2.8667 | 2.9037 | 2.9037 | +0.018 (+0.64%) | 714,104 |
3 Apr 2003 | CNY | 2.937 | 2.937 | 2.8852 | 2.8852 | 2.8852 | -0.048 (-1.64%) | 536,814 |
2 Apr 2003 | CNY | 2.9519 | 2.9593 | 2.9222 | 2.9333 | 2.9333 | -0.007 (-0.25%) | 628,846 |
1 Apr 2003 | CNY | 2.9185 | 2.9444 | 2.9074 | 2.9407 | 2.9407 | +0.026 (+0.89%) | 844,014 |
31 Mar 2003 | CNY | 2.8926 | 2.9259 | 2.8889 | 2.9148 | 2.9148 | +0.004 (+0.13%) | 779,868 |
28 Mar 2003 | CNY | 2.8926 | 2.9926 | 2.8704 | 2.9111 | 2.9111 | +0.018 (+0.64%) | 2,142,741 |
27 Mar 2003 | CNY | 2.7815 | 2.9 | 2.7704 | 2.8926 | 2.8926 | +0.096 (+3.44%) | 980,051 |
26 Mar 2003 | CNY | 2.8148 | 2.8259 | 2.7815 | 2.7963 | 2.7963 | -0.037 (-1.31%) | 492,072 |
25 Mar 2003 | CNY | 2.8741 | 2.8778 | 2.8222 | 2.8333 | 2.8333 | -0.033 (-1.17%) | 329,499 |
24 Mar 2003 | CNY | 2.8519 | 2.8778 | 2.8333 | 2.8667 | 2.8667 | +0.037 (+1.31%) | 448,602 |
21 Mar 2003 | CNY | 2.7852 | 2.8444 | 2.7778 | 2.8296 | 2.8296 | +0.03 (+1.06%) | 500,779 |
20 Mar 2003 | CNY | 2.8074 | 2.8296 | 2.7963 | 2.8 | 2.8 | -0.007 (-0.26%) | 422,280 |
19 Mar 2003 | CNY | 2.8074 | 2.8333 | 2.7778 | 2.8074 | 2.8074 | -0.007 (-0.26%) | 548,856 |
18 Mar 2003 | CNY | 2.8482 | 2.8815 | 2.8148 | 2.8148 | 2.8148 | -0.033 (-1.17%) | 478,113 |
17 Mar 2003 | CNY | 2.863 | 2.863 | 2.8074 | 2.8482 | 2.8482 | -0.018 (-0.65%) | 604,516 |
14 Mar 2003 | CNY | 2.8519 | 2.9037 | 2.8444 | 2.8667 | 2.8667 | +0.007 (+0.26%) | 478,094 |
13 Mar 2003 | CNY | 2.9 | 2.9074 | 2.8556 | 2.8593 | 2.8593 | -0.041 (-1.40%) | 593,730 |
12 Mar 2003 | CNY | 2.9074 | 2.9074 | 2.8444 | 2.9 | 2.9 | 0.0 (0.0%) | 688,967 |
11 Mar 2003 | CNY | 2.8926 | 2.9222 | 2.8815 | 2.9 | 2.9 | -0.004 (-0.13%) | 712,521 |
10 Mar 2003 | CNY | 2.9852 | 3.0074 | 2.9037 | 2.9037 | 2.9037 | -0.078 (-2.61%) | 1,321,380 |
7 Mar 2003 | CNY | 2.9889 | 3.0111 | 2.9778 | 2.9815 | 2.9815 | -0.011 (-0.37%) | 1,206,360 |
6 Mar 2003 | CNY | 3.0519 | 3.0593 | 2.9889 | 2.9926 | 2.9926 | -0.059 (-1.94%) | 1,348,134 |
5 Mar 2003 | CNY | 3.0259 | 3.0593 | 3.0037 | 3.0519 | 3.0519 | -0.004 (-0.12%) | 1,989,473 |
4 Mar 2003 | CNY | 3.0667 | 3.1778 | 3.0482 | 3.0556 | 3.0556 | +0.056 (+1.85%) | 8,496,324 |