Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2003 | CNY | 3.1264 | 3.2033 | 3.0824 | 3.1648 | 3.1648 | +0.044 (+1.41%) | 1,778,926 |
21 Apr 2003 | CNY | 3.2528 | 3.2528 | 3.1209 | 3.1209 | 3.1209 | -0.132 (-4.05%) | 2,235,940 |
18 Apr 2003 | CNY | 3.2418 | 3.3462 | 3.2143 | 3.2528 | 3.2528 | +0.066 (+2.07%) | 8,399,400 |
16 Apr 2003 | CNY | 3.1593 | 3.2088 | 3.1319 | 3.1868 | 3.1868 | +0.038 (+1.22%) | 4,758,906 |
15 Apr 2003 | CNY | 3.1374 | 3.1813 | 3.0824 | 3.1484 | 3.1484 | +0.005 (+0.17%) | 3,006,745 |
14 Apr 2003 | CNY | 3.011 | 3.1429 | 2.956 | 3.1429 | 3.1429 | +0.115 (+3.81%) | 4,806,403 |
11 Apr 2003 | CNY | 3.0714 | 3.0934 | 2.9945 | 3.0275 | 3.0275 | -0.049 (-1.61%) | 3,259,174 |
10 Apr 2003 | CNY | 3.022 | 3.1154 | 2.967 | 3.0769 | 3.0769 | +0.049 (+1.63%) | 3,588,699 |
9 Apr 2003 | CNY | 3.0659 | 3.1209 | 2.9725 | 3.0275 | 3.0275 | -0.044 (-1.43%) | 2,837,181 |
8 Apr 2003 | CNY | 3.2253 | 3.2473 | 3.0659 | 3.0714 | 3.0714 | -0.154 (-4.77%) | 3,258,932 |
7 Apr 2003 | CNY | 3.2582 | 3.2912 | 3.2143 | 3.2253 | 3.2253 | -0.033 (-1.01%) | 1,263,005 |
4 Apr 2003 | CNY | 3.2473 | 3.3187 | 3.2308 | 3.2582 | 3.2582 | -0.017 (-0.50%) | 1,647,777 |
3 Apr 2003 | CNY | 3.3022 | 3.3077 | 3.2143 | 3.2747 | 3.2747 | -0.028 (-0.83%) | 1,861,657 |
2 Apr 2003 | CNY | 3.3077 | 3.3517 | 3.2967 | 3.3022 | 3.3022 | 0.0 (0.0%) | 1,427,862 |
1 Apr 2003 | CNY | 3.3022 | 3.3242 | 3.2692 | 3.3022 | 3.3022 | +0.011 (+0.33%) | 1,684,433 |
31 Mar 2003 | CNY | 3.2912 | 3.3187 | 3.2473 | 3.2912 | 3.2912 | +0.022 (+0.67%) | 1,319,756 |
28 Mar 2003 | CNY | 3.3077 | 3.3187 | 3.2418 | 3.2692 | 3.2692 | -0.033 (-1.00%) | 1,731,416 |
27 Mar 2003 | CNY | 3.2747 | 3.3242 | 3.1978 | 3.3022 | 3.3022 | +0.005 (+0.17%) | 2,670,780 |
26 Mar 2003 | CNY | 3.2528 | 3.3187 | 3.2418 | 3.2967 | 3.2967 | +0.028 (+0.84%) | 1,292,543 |
25 Mar 2003 | CNY | 3.2418 | 3.3626 | 3.2198 | 3.2692 | 3.2692 | +0.033 (+1.02%) | 3,251,739 |
24 Mar 2003 | CNY | 3.2418 | 3.3132 | 3.2198 | 3.2363 | 3.2363 | -0.038 (-1.17%) | 1,630,792 |
21 Mar 2003 | CNY | 3.2857 | 3.3407 | 3.2363 | 3.2747 | 3.2747 | 0.0 (0.0%) | 4,645,311 |
20 Mar 2003 | CNY | 3.1209 | 3.2747 | 3.0934 | 3.2747 | 3.2747 | +0.154 (+4.93%) | 3,964,799 |
19 Mar 2003 | CNY | 3.0769 | 3.1319 | 3.033 | 3.1209 | 3.1209 | +0.017 (+0.53%) | 1,922,891 |
18 Mar 2003 | CNY | 3.1758 | 3.2308 | 3.0934 | 3.1044 | 3.1044 | -0.104 (-3.25%) | 1,632,010 |
17 Mar 2003 | CNY | 3.2692 | 3.2692 | 3.1593 | 3.2088 | 3.2088 | -0.088 (-2.67%) | 2,284,698 |
14 Mar 2003 | CNY | 3.1923 | 3.4286 | 3.1593 | 3.2967 | 3.2967 | +0.017 (+0.50%) | 4,409,536 |
12 Mar 2003 | CNY | 3.3187 | 3.3242 | 3.2308 | 3.2802 | 3.2802 | -0.033 (-1.00%) | 1,120,987 |
11 Mar 2003 | CNY | 3.3462 | 3.3517 | 3.3077 | 3.3132 | 3.3132 | -0.033 (-0.99%) | 541,275 |
10 Mar 2003 | CNY | 3.4066 | 3.4176 | 3.3242 | 3.3462 | 3.3462 | -0.06 (-1.77%) | 675,900 |