Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2003 | CNY | 1.6633 | 1.6751 | 1.6347 | 1.6532 | 1.6532 | -0.01 (-0.61%) | 2,554,972 |
16 Jan 2003 | CNY | 1.601 | 1.6801 | 1.5976 | 1.6633 | 1.6633 | +0.064 (+4.00%) | 3,959,247 |
15 Jan 2003 | CNY | 1.6162 | 1.633 | 1.5859 | 1.5993 | 1.5993 | -0.025 (-1.56%) | 2,735,981 |
14 Jan 2003 | CNY | 1.5623 | 1.6465 | 1.5152 | 1.6246 | 1.6246 | +0.067 (+4.33%) | 3,811,876 |
13 Jan 2003 | CNY | 1.5337 | 1.5606 | 1.5303 | 1.5572 | 1.5572 | +0.015 (+0.98%) | 832,372 |
10 Jan 2003 | CNY | 1.5774 | 1.5791 | 1.5236 | 1.5421 | 1.5421 | -0.042 (-2.66%) | 2,432,127 |
9 Jan 2003 | CNY | 1.5724 | 1.6077 | 1.5488 | 1.5842 | 1.5842 | +0.012 (+0.75%) | 4,230,028 |
8 Jan 2003 | CNY | 1.5354 | 1.5741 | 1.5286 | 1.5724 | 1.5724 | +0.037 (+2.41%) | 2,175,614 |
7 Jan 2003 | CNY | 1.5488 | 1.5572 | 1.5152 | 1.5354 | 1.5354 | -0.02 (-1.30%) | 1,765,884 |
6 Jan 2003 | CNY | 1.532 | 1.5623 | 1.5067 | 1.5556 | 1.5556 | +0.027 (+1.77%) | 2,208,266 |
3 Jan 2003 | CNY | 1.4983 | 1.5471 | 1.4798 | 1.5286 | 1.5286 | +0.039 (+2.60%) | 3,746,239 |
2 Jan 2003 | CNY | 1.431 | 1.5152 | 1.431 | 1.4899 | 1.4899 | +0.035 (+2.43%) | 1,487,328 |
31 Dec 2002 | CNY | 1.4495 | 1.5 | 1.4495 | 1.4546 | 1.4546 | +0.005 (+0.35%) | 803,818 |
30 Dec 2002 | CNY | 1.4394 | 1.468 | 1.431 | 1.4495 | 1.4495 | -0.007 (-0.46%) | 767,103 |
27 Dec 2002 | CNY | 1.4546 | 1.4781 | 1.431 | 1.4562 | 1.4562 | 0.0 (0.0%) | 1,369,781 |
26 Dec 2002 | CNY | 1.5202 | 1.532 | 1.4546 | 1.4562 | 1.4562 | -0.069 (-4.53%) | 1,266,336 |
25 Dec 2002 | CNY | 1.5623 | 1.5623 | 1.5253 | 1.5253 | 1.5253 | -0.032 (-2.05%) | 622,512 |
24 Dec 2002 | CNY | 1.5556 | 1.5589 | 1.5354 | 1.5572 | 1.5572 | +0.003 (+0.21%) | 682,244 |
23 Dec 2002 | CNY | 1.5404 | 1.5724 | 1.5404 | 1.5539 | 1.5539 | +0.012 (+0.77%) | 1,094,890 |
20 Dec 2002 | CNY | 1.5269 | 1.5556 | 1.5236 | 1.5421 | 1.5421 | +0.015 (+1.00%) | 854,172 |
19 Dec 2002 | CNY | 1.5269 | 1.5572 | 1.5118 | 1.5269 | 1.5269 | -0.015 (-0.99%) | 1,078,727 |
18 Dec 2002 | CNY | 1.5185 | 1.5909 | 1.5084 | 1.5421 | 1.5421 | +0.022 (+1.44%) | 2,247,220 |
17 Dec 2002 | CNY | 1.5118 | 1.5236 | 1.4899 | 1.5202 | 1.5202 | +0.007 (+0.44%) | 693,744 |
16 Dec 2002 | CNY | 1.5135 | 1.5269 | 1.495 | 1.5135 | 1.5135 | +0.017 (+1.13%) | 1,108,908 |
13 Dec 2002 | CNY | 1.4276 | 1.5303 | 1.4276 | 1.4966 | 1.4966 | +0.045 (+3.13%) | 947,679 |
12 Dec 2002 | CNY | 1.4529 | 1.4748 | 1.431 | 1.4512 | 1.4512 | +0.02 (+1.41%) | 295,722 |
11 Dec 2002 | CNY | 1.4327 | 1.4343 | 1.4158 | 1.431 | 1.431 | -0.002 (-0.12%) | 536,708 |
10 Dec 2002 | CNY | 1.4899 | 1.4899 | 1.431 | 1.4327 | 1.4327 | -0.049 (-3.29%) | 621,977 |
9 Dec 2002 | CNY | 1.5135 | 1.5135 | 1.4781 | 1.4815 | 1.4815 | -0.013 (-0.90%) | 390,590 |
6 Dec 2002 | CNY | 1.4815 | 1.5067 | 1.4815 | 1.495 | 1.495 | +0.003 (+0.23%) | 492,426 |