Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2003 | CNY | 3.0473 | 3.0917 | 2.9911 | 3 | 3 | -0.044 (-1.46%) | 2,062,205 |
16 May 2003 | CNY | 3.0769 | 3.0858 | 3.0178 | 3.0444 | 3.0444 | -0.033 (-1.06%) | 3,270,873 |
15 May 2003 | CNY | 3.0651 | 3.145 | 3.0325 | 3.0769 | 3.0769 | -0.021 (-0.67%) | 7,842,478 |
14 May 2003 | CNY | 2.9586 | 3.1065 | 2.9142 | 3.0976 | 3.0976 | +0.13 (+4.38%) | 7,145,367 |
13 May 2003 | CNY | 2.9941 | 3.0118 | 2.9053 | 2.9675 | 2.9675 | -0.021 (-0.69%) | 6,321,664 |
12 May 2003 | CNY | 2.8639 | 2.9882 | 2.8639 | 2.9882 | 2.9882 | +0.115 (+4.02%) | 9,536,274 |
30 Apr 2003 | CNY | 2.7811 | 2.8994 | 2.7752 | 2.8728 | 2.8728 | +0.098 (+3.52%) | 5,520,672 |
29 Apr 2003 | CNY | 2.7515 | 2.7811 | 2.7012 | 2.7752 | 2.7752 | +0.018 (+0.65%) | 2,689,939 |
28 Apr 2003 | CNY | 2.5651 | 2.7663 | 2.5621 | 2.7574 | 2.7574 | +0.121 (+4.60%) | 2,827,407 |
25 Apr 2003 | CNY | 2.5828 | 2.7219 | 2.5562 | 2.6361 | 2.6361 | +0.044 (+1.71%) | 1,345,395 |
24 Apr 2003 | CNY | 2.6479 | 2.6568 | 2.5414 | 2.5917 | 2.5917 | -0.059 (-2.23%) | 1,468,610 |
23 Apr 2003 | CNY | 2.7278 | 2.7308 | 2.6331 | 2.6509 | 2.6509 | -0.086 (-3.14%) | 1,401,010 |
22 Apr 2003 | CNY | 2.7249 | 2.7544 | 2.716 | 2.7367 | 2.7367 | +0.012 (+0.43%) | 923,821 |
21 Apr 2003 | CNY | 2.8284 | 2.8284 | 2.7041 | 2.7249 | 2.7249 | -0.121 (-4.26%) | 1,922,564 |
18 Apr 2003 | CNY | 2.8965 | 2.8994 | 2.8254 | 2.8462 | 2.8462 | -0.003 (-0.10%) | 1,904,545 |
17 Apr 2003 | CNY | 2.8254 | 2.8787 | 2.8166 | 2.8491 | 2.8491 | +0.027 (+0.94%) | 2,490,238 |
16 Apr 2003 | CNY | 2.9142 | 2.9142 | 2.8107 | 2.8225 | 2.8225 | -0.095 (-3.25%) | 3,613,263 |
15 Apr 2003 | CNY | 2.8846 | 2.929 | 2.8639 | 2.9172 | 2.9172 | +0.035 (+1.23%) | 4,156,896 |
14 Apr 2003 | CNY | 2.7485 | 2.8994 | 2.7485 | 2.8817 | 2.8817 | +0.124 (+4.51%) | 7,162,716 |
11 Apr 2003 | CNY | 2.6982 | 2.7899 | 2.6834 | 2.7574 | 2.7574 | +0.059 (+2.19%) | 2,782,726 |
10 Apr 2003 | CNY | 2.6479 | 2.7012 | 2.6213 | 2.6982 | 2.6982 | +0.053 (+2.01%) | 3,226,727 |
9 Apr 2003 | CNY | 2.6036 | 2.6775 | 2.574 | 2.645 | 2.645 | +0.044 (+1.71%) | 2,873,763 |
8 Apr 2003 | CNY | 2.5976 | 2.6183 | 2.5592 | 2.6006 | 2.6006 | -0.003 (-0.12%) | 2,485,915 |
7 Apr 2003 | CNY | 2.6065 | 2.6065 | 2.5621 | 2.6036 | 2.6036 | -0.009 (-0.34%) | 2,100,849 |
4 Apr 2003 | CNY | 2.6183 | 2.6213 | 2.5976 | 2.6124 | 2.6124 | 0.0 (0.0%) | 2,315,523 |
3 Apr 2003 | CNY | 2.574 | 2.6124 | 2.571 | 2.6124 | 2.6124 | +0.033 (+1.26%) | 3,875,846 |
2 Apr 2003 | CNY | 2.5385 | 2.5976 | 2.5385 | 2.5799 | 2.5799 | +0.03 (+1.16%) | 2,285,856 |
1 Apr 2003 | CNY | 2.5178 | 2.571 | 2.5059 | 2.5503 | 2.5503 | +0.038 (+1.53%) | 4,244,110 |
31 Mar 2003 | CNY | 2.5178 | 2.5178 | 2.4793 | 2.5118 | 2.5118 | +0.015 (+0.59%) | 1,324,960 |
28 Mar 2003 | CNY | 2.4793 | 2.5089 | 2.4704 | 2.497 | 2.497 | +0.027 (+1.08%) | 1,317,932 |