Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2003 | CNY | 7.5867 | 7.5867 | 7.3333 | 7.4467 | 7.4467 | -0.047 (-0.62%) | 242,257 |
14 Jan 2003 | CNY | 7.26 | 7.56 | 7.2 | 7.4933 | 7.4933 | +0.333 (+4.66%) | 353,632 |
13 Jan 2003 | CNY | 7.2667 | 7.2933 | 7.14 | 7.16 | 7.16 | -0.04 (-0.56%) | 50,640 |
10 Jan 2003 | CNY | 7.2733 | 7.3333 | 7.2 | 7.2 | 7.2 | -0.113 (-1.55%) | 149,098 |
9 Jan 2003 | CNY | 7.2533 | 7.3467 | 7.1333 | 7.3133 | 7.3133 | +0.12 (+1.67%) | 194,634 |
8 Jan 2003 | CNY | 7.04 | 7.2 | 6.98 | 7.1933 | 7.1933 | +0.153 (+2.18%) | 68,250 |
7 Jan 2003 | CNY | 6.9933 | 7.0667 | 6.9667 | 7.04 | 7.04 | +0.047 (+0.67%) | 75,210 |
6 Jan 2003 | CNY | 6.8467 | 7 | 6.82 | 6.9933 | 6.9933 | +0.12 (+1.75%) | 75,240 |
3 Jan 2003 | CNY | 6.9667 | 7.0667 | 6.84 | 6.8733 | 6.8733 | +0.007 (+0.10%) | 67,710 |
2 Jan 2003 | CNY | 6.8333 | 7.0667 | 6.8 | 6.8667 | 6.8667 | -0.1 (-1.44%) | 109,800 |
31 Dec 2002 | CNY | 6.9667 | 7.0867 | 6.94 | 6.9667 | 6.9667 | -0.067 (-0.95%) | 81,450 |
30 Dec 2002 | CNY | 7.1067 | 7.1067 | 6.92 | 7.0333 | 7.0333 | -0.133 (-1.86%) | 87,300 |
27 Dec 2002 | CNY | 7.1 | 7.22 | 7.1 | 7.1667 | 7.1667 | 0.0 (0.0%) | 69,352 |
26 Dec 2002 | CNY | 7.42 | 7.4333 | 7.1667 | 7.1667 | 7.1667 | -0.287 (-3.85%) | 92,850 |
25 Dec 2002 | CNY | 7.6 | 7.6 | 7.44 | 7.4533 | 7.4533 | -0.127 (-1.67%) | 108,150 |
24 Dec 2002 | CNY | 7.4733 | 7.5867 | 7.4333 | 7.58 | 7.58 | +0.06 (+0.80%) | 202,704 |
23 Dec 2002 | CNY | 7.5333 | 7.6467 | 7.4667 | 7.52 | 7.52 | +0.02 (+0.27%) | 123,915 |
20 Dec 2002 | CNY | 7.5 | 7.6 | 7.4333 | 7.5 | 7.5 | -0.047 (-0.62%) | 93,540 |
19 Dec 2002 | CNY | 7.4933 | 7.6 | 7.4333 | 7.5467 | 7.5467 | +0.04 (+0.53%) | 120,000 |
18 Dec 2002 | CNY | 7.4533 | 7.6667 | 7.4133 | 7.5067 | 7.5067 | +0.08 (+1.08%) | 210,501 |
17 Dec 2002 | CNY | 7.2733 | 7.4533 | 7.2733 | 7.4267 | 7.4267 | +0.027 (+0.36%) | 100,800 |
16 Dec 2002 | CNY | 7.2733 | 7.4267 | 7.2067 | 7.4 | 7.4 | +0.08 (+1.09%) | 108,450 |
13 Dec 2002 | CNY | 7.0667 | 7.4667 | 7.0067 | 7.32 | 7.32 | +0.187 (+2.62%) | 125,730 |
12 Dec 2002 | CNY | 7.12 | 7.2533 | 7 | 7.1333 | 7.1333 | +0.013 (+0.19%) | 89,400 |
11 Dec 2002 | CNY | 7.2533 | 7.2533 | 7.0067 | 7.12 | 7.12 | -0.133 (-1.84%) | 82,350 |
10 Dec 2002 | CNY | 7.4 | 7.4 | 7.1533 | 7.2533 | 7.2533 | -0.107 (-1.45%) | 49,050 |
9 Dec 2002 | CNY | 7.34 | 7.4533 | 7.3067 | 7.36 | 7.36 | -0.033 (-0.45%) | 36,600 |
6 Dec 2002 | CNY | 7.3333 | 7.42 | 7.3333 | 7.3933 | 7.3933 | +0.047 (+0.63%) | 73,950 |
5 Dec 2002 | CNY | 7.2733 | 7.3533 | 7.2733 | 7.3467 | 7.3467 | +0.013 (+0.18%) | 73,650 |
4 Dec 2002 | CNY | 7.4 | 7.4467 | 7.2667 | 7.3333 | 7.3333 | +0.053 (+0.73%) | 99,448 |