Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2003 | CNY | 7.3786 | 7.5 | 7.25 | 7.4643 | 7.4643 | +0.043 (+0.58%) | 1,048,646 |
23 Jan 2003 | CNY | 7.6429 | 7.6929 | 7.35 | 7.4214 | 7.4214 | -0.257 (-3.35%) | 1,120,690 |
22 Jan 2003 | CNY | 7.6071 | 7.7357 | 7.3929 | 7.6786 | 7.6786 | +0.071 (+0.94%) | 1,825,927 |
21 Jan 2003 | CNY | 8.0143 | 8.0714 | 7.5786 | 7.6071 | 7.6071 | -0.407 (-5.08%) | 2,098,180 |
20 Jan 2003 | CNY | 7.4857 | 8.0571 | 7.4286 | 8.0143 | 8.0143 | +0.529 (+7.06%) | 2,765,561 |
17 Jan 2003 | CNY | 7.4857 | 7.6714 | 7.2214 | 7.4857 | 7.4857 | +0.043 (+0.58%) | 1,872,372 |
16 Jan 2003 | CNY | 7.1429 | 7.5214 | 7.1071 | 7.4429 | 7.4429 | +0.272 (+3.79%) | 2,350,314 |
15 Jan 2003 | CNY | 7.1214 | 7.2 | 6.9429 | 7.1714 | 7.1714 | +0.086 (+1.21%) | 1,419,601 |
14 Jan 2003 | CNY | 6.8929 | 7.2286 | 6.8 | 7.0857 | 7.0857 | +0.179 (+2.59%) | 1,832,138 |
13 Jan 2003 | CNY | 6.8429 | 6.9143 | 6.75 | 6.9071 | 6.9071 | +0.064 (+0.94%) | 852,796 |
10 Jan 2003 | CNY | 7 | 7.1786 | 6.8357 | 6.8429 | 6.8429 | -0.171 (-2.44%) | 1,924,885 |
9 Jan 2003 | CNY | 6.8286 | 7.1214 | 6.6571 | 7.0143 | 7.0143 | +0.221 (+3.26%) | 2,338,352 |
8 Jan 2003 | CNY | 6.6429 | 6.7929 | 6.5786 | 6.7929 | 6.7929 | +0.086 (+1.28%) | 971,734 |
7 Jan 2003 | CNY | 6.8429 | 6.8429 | 6.5714 | 6.7071 | 6.7071 | -0.136 (-1.98%) | 1,446,769 |
6 Jan 2003 | CNY | 6.8071 | 6.8929 | 6.7143 | 6.8429 | 6.8429 | +0.043 (+0.63%) | 1,716,111 |
3 Jan 2003 | CNY | 6.6643 | 6.8429 | 6.6143 | 6.8 | 6.8 | +0.079 (+1.17%) | 2,036,246 |
2 Jan 2003 | CNY | 6.1786 | 6.8357 | 6.1571 | 6.7214 | 6.7214 | +0.507 (+8.16%) | 3,318,197 |
31 Dec 2002 | CNY | 6.4214 | 6.5357 | 6.2071 | 6.2143 | 6.2143 | -0.229 (-3.55%) | 1,060,992 |
30 Dec 2002 | CNY | 6 | 6.5286 | 6 | 6.4429 | 6.4429 | +0.4 (+6.62%) | 2,255,951 |
27 Dec 2002 | CNY | 6.0357 | 6.1143 | 5.9429 | 6.0429 | 6.0429 | 0.0 (0.0%) | 300,273 |
26 Dec 2002 | CNY | 6.2857 | 6.3571 | 6 | 6.0429 | 6.0429 | -0.314 (-4.94%) | 434,000 |
25 Dec 2002 | CNY | 6.5071 | 6.5071 | 6.3429 | 6.3571 | 6.3571 | -0.1 (-1.55%) | 171,360 |
24 Dec 2002 | CNY | 6.3929 | 6.4643 | 6.3286 | 6.4571 | 6.4571 | +0.079 (+1.23%) | 158,890 |
23 Dec 2002 | CNY | 6.45 | 6.5357 | 6.3786 | 6.3786 | 6.3786 | -0.071 (-1.11%) | 382,200 |
20 Dec 2002 | CNY | 6.3857 | 6.5143 | 6.3286 | 6.45 | 6.45 | +0.086 (+1.35%) | 313,892 |
19 Dec 2002 | CNY | 6.3929 | 6.4071 | 6.2571 | 6.3643 | 6.3643 | -0.014 (-0.22%) | 468,594 |
18 Dec 2002 | CNY | 6.5214 | 6.55 | 6.3571 | 6.3786 | 6.3786 | -0.114 (-1.76%) | 733,020 |
17 Dec 2002 | CNY | 6.3571 | 6.5 | 6.2714 | 6.4929 | 6.4929 | +0.179 (+2.83%) | 521,549 |
16 Dec 2002 | CNY | 6.2714 | 6.45 | 6.2214 | 6.3143 | 6.3143 | +0.043 (+0.68%) | 875,576 |
13 Dec 2002 | CNY | 5.8714 | 6.3571 | 5.8 | 6.2714 | 6.2714 | +0.364 (+6.17%) | 787,669 |