Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2003 | CNY | 5 | 5.1539 | 4.9692 | 5.1154 | 5.1154 | +0.092 (+1.84%) | 501,163 |
21 Jan 2003 | CNY | 5.2154 | 5.2231 | 5.0231 | 5.0231 | 5.0231 | -0.131 (-2.54%) | 423,410 |
20 Jan 2003 | CNY | 5.0769 | 5.1539 | 5.0154 | 5.1539 | 5.1539 | +0.046 (+0.90%) | 502,775 |
17 Jan 2003 | CNY | 5.1769 | 5.3692 | 5.0846 | 5.1077 | 5.1077 | +0.085 (+1.68%) | 1,510,098 |
15 Jan 2003 | CNY | 5.1154 | 5.1615 | 5 | 5.0231 | 5.0231 | -0.077 (-1.51%) | 660,293 |
14 Jan 2003 | CNY | 4.9154 | 5.1923 | 4.9077 | 5.1 | 5.1 | +0.192 (+3.92%) | 1,319,406 |
13 Jan 2003 | CNY | 4.8 | 4.9077 | 4.7692 | 4.9077 | 4.9077 | +0.077 (+1.59%) | 306,521 |
10 Jan 2003 | CNY | 4.9077 | 4.9615 | 4.8 | 4.8308 | 4.8308 | -0.108 (-2.18%) | 467,714 |
9 Jan 2003 | CNY | 4.8308 | 4.9385 | 4.7615 | 4.9385 | 4.9385 | +0.108 (+2.23%) | 843,599 |
8 Jan 2003 | CNY | 4.7 | 4.8308 | 4.6846 | 4.8308 | 4.8308 | +0.131 (+2.78%) | 374,562 |
7 Jan 2003 | CNY | 4.7308 | 4.7923 | 4.6615 | 4.7 | 4.7 | -0.031 (-0.65%) | 364,780 |
6 Jan 2003 | CNY | 4.6077 | 4.7539 | 4.5385 | 4.7308 | 4.7308 | +0.123 (+2.67%) | 253,528 |
3 Jan 2003 | CNY | 4.5231 | 4.6154 | 4.5 | 4.6077 | 4.6077 | +0.077 (+1.70%) | 177,820 |
2 Jan 2003 | CNY | 4.6154 | 4.6231 | 4.4923 | 4.5308 | 4.5308 | -0.015 (-0.34%) | 209,580 |
31 Dec 2002 | CNY | 4.6615 | 4.7 | 4.5231 | 4.5462 | 4.5462 | -0.092 (-1.99%) | 256,812 |
30 Dec 2002 | CNY | 4.6692 | 4.7077 | 4.6154 | 4.6385 | 4.6385 | -0.031 (-0.66%) | 232,830 |
27 Dec 2002 | CNY | 4.6769 | 4.7539 | 4.6154 | 4.6692 | 4.6692 | -0.008 (-0.16%) | 298,675 |
26 Dec 2002 | CNY | 4.9231 | 4.9231 | 4.6539 | 4.6769 | 4.6769 | -0.254 (-5.15%) | 492,700 |
25 Dec 2002 | CNY | 4.9462 | 5.0231 | 4.9231 | 4.9308 | 4.9308 | -0.031 (-0.62%) | 322,010 |
24 Dec 2002 | CNY | 4.9231 | 4.9692 | 4.8846 | 4.9615 | 4.9615 | 0.0 (0.0%) | 187,571 |
23 Dec 2002 | CNY | 5 | 5.0615 | 4.9308 | 4.9615 | 4.9615 | -0.008 (-0.15%) | 452,866 |
20 Dec 2002 | CNY | 4.9308 | 5 | 4.9154 | 4.9692 | 4.9692 | +0.023 (+0.47%) | 347,999 |
19 Dec 2002 | CNY | 4.8462 | 4.9539 | 4.8385 | 4.9462 | 4.9462 | +0.069 (+1.42%) | 255,083 |
18 Dec 2002 | CNY | 4.9462 | 4.9923 | 4.8539 | 4.8769 | 4.8769 | -0.062 (-1.25%) | 362,703 |
17 Dec 2002 | CNY | 4.8692 | 4.9615 | 4.8462 | 4.9385 | 4.9385 | +0.069 (+1.42%) | 420,399 |
16 Dec 2002 | CNY | 4.7769 | 5.0308 | 4.7692 | 4.8692 | 4.8692 | +0.092 (+1.93%) | 798,302 |
13 Dec 2002 | CNY | 4.5385 | 4.8846 | 4.5 | 4.7769 | 4.7769 | +0.185 (+4.02%) | 430,673 |
12 Dec 2002 | CNY | 4.5154 | 4.6769 | 4.5154 | 4.5923 | 4.5923 | +0.069 (+1.53%) | 165,612 |
11 Dec 2002 | CNY | 4.5769 | 4.6539 | 4.4 | 4.5231 | 4.5231 | -0.085 (-1.84%) | 189,376 |
10 Dec 2002 | CNY | 4.6923 | 4.7539 | 4.6 | 4.6077 | 4.6077 | -0.115 (-2.44%) | 103,350 |