Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2003 | CNY | 1.8677 | 1.9557 | 1.8477 | 1.9237 | 1.9237 | +0.008 (+0.42%) | 13,005,633 |
24 Jan 2003 | CNY | 1.9237 | 1.9796 | 1.9157 | 1.9157 | 1.9157 | -0.1 (-4.96%) | 14,105,866 |
23 Jan 2003 | CNY | 2.1276 | 2.1676 | 1.9597 | 2.0156 | 2.0156 | -0.048 (-2.33%) | 37,501,570 |
22 Jan 2003 | CNY | 1.9677 | 2.0636 | 1.9397 | 2.0636 | 2.0636 | +0.1 (+5.09%) | 15,387,095 |
21 Jan 2003 | CNY | 1.8717 | 1.9637 | 1.8397 | 1.9637 | 1.9637 | +0.092 (+4.92%) | 18,357,590 |
20 Jan 2003 | CNY | 1.8197 | 1.8837 | 1.7637 | 1.8717 | 1.8717 | +0.072 (+4.00%) | 14,192,960 |
17 Jan 2003 | CNY | 1.7197 | 1.7997 | 1.7197 | 1.7997 | 1.7997 | +0.084 (+4.90%) | 17,178,162 |
16 Jan 2003 | CNY | 1.6437 | 1.7157 | 1.6357 | 1.7157 | 1.7157 | +0.08 (+4.89%) | 12,068,752 |
15 Jan 2003 | CNY | 1.6477 | 1.6917 | 1.6317 | 1.6357 | 1.6357 | +0.004 (+0.25%) | 11,653,804 |
14 Jan 2003 | CNY | 1.5397 | 1.6317 | 1.5397 | 1.6317 | 1.6317 | +0.076 (+4.89%) | 20,023,555 |
13 Jan 2003 | CNY | 1.5117 | 1.5717 | 1.5077 | 1.5557 | 1.5557 | +0.016 (+1.04%) | 6,138,293 |
10 Jan 2003 | CNY | 1.5637 | 1.5877 | 1.5357 | 1.5397 | 1.5397 | -0.028 (-1.79%) | 7,072,902 |
9 Jan 2003 | CNY | 1.5277 | 1.5757 | 1.5277 | 1.5677 | 1.5677 | +0.036 (+2.35%) | 9,489,417 |
8 Jan 2003 | CNY | 1.5077 | 1.5397 | 1.4997 | 1.5317 | 1.5317 | +0.02 (+1.32%) | 5,167,166 |
7 Jan 2003 | CNY | 1.5357 | 1.5357 | 1.4797 | 1.5117 | 1.5117 | -0.02 (-1.31%) | 7,294,341 |
6 Jan 2003 | CNY | 1.5277 | 1.5477 | 1.5037 | 1.5317 | 1.5317 | +0.004 (+0.26%) | 5,335,706 |
3 Jan 2003 | CNY | 1.4797 | 1.5357 | 1.4757 | 1.5277 | 1.5277 | +0.052 (+3.52%) | 8,732,633 |
2 Jan 2003 | CNY | 1.4197 | 1.4957 | 1.4197 | 1.4757 | 1.4757 | +0.016 (+1.10%) | 6,628,977 |
31 Dec 2002 | CNY | 1.5037 | 1.5357 | 1.4557 | 1.4597 | 1.4597 | -0.064 (-4.20%) | 9,597,859 |
30 Dec 2002 | CNY | 1.5677 | 1.6157 | 1.5117 | 1.5237 | 1.5237 | -0.068 (-4.27%) | 10,659,420 |
27 Dec 2002 | CNY | 1.5997 | 1.6317 | 1.5557 | 1.5917 | 1.5917 | -0.044 (-2.69%) | 19,282,374 |
26 Dec 2002 | CNY | 1.7397 | 1.7797 | 1.6157 | 1.6357 | 1.6357 | -0.06 (-3.54%) | 33,857,205 |
25 Dec 2002 | CNY | 1.6157 | 1.6957 | 1.6037 | 1.6957 | 1.6957 | +0.08 (+4.95%) | 19,378,764 |
24 Dec 2002 | CNY | 1.5517 | 1.6357 | 1.5517 | 1.6157 | 1.6157 | -0.016 (-0.98%) | 20,445,419 |
20 Dec 2002 | CNY | 1.6157 | 1.6437 | 1.5837 | 1.6317 | 1.6317 | +0.032 (+2.00%) | 8,254,349 |
19 Dec 2002 | CNY | 1.5957 | 1.6197 | 1.5717 | 1.5997 | 1.5997 | -0.012 (-0.74%) | 7,923,487 |
18 Dec 2002 | CNY | 1.6317 | 1.6717 | 1.6077 | 1.6117 | 1.6117 | -0.028 (-1.71%) | 6,368,287 |
17 Dec 2002 | CNY | 1.6237 | 1.6517 | 1.5877 | 1.6397 | 1.6397 | +0.016 (+0.99%) | 8,370,893 |
16 Dec 2002 | CNY | 1.6317 | 1.6557 | 1.6077 | 1.6237 | 1.6237 | -0.024 (-1.46%) | 5,824,647 |
13 Dec 2002 | CNY | 1.6357 | 1.6557 | 1.5917 | 1.6477 | 1.6477 | +0.012 (+0.73%) | 7,001,519 |