Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2002 | CNY | 4.0573 | 4.0625 | 3.8542 | 3.8594 | 3.8594 | -0.109 (-2.76%) | 881,664 |
7 Nov 2002 | CNY | 3.9844 | 4.0104 | 3.9427 | 3.9688 | 3.9688 | -0.021 (-0.52%) | 499,593 |
6 Nov 2002 | CNY | 4.0104 | 4.0104 | 3.9583 | 3.9896 | 3.9896 | -0.005 (-0.13%) | 528,264 |
5 Nov 2002 | CNY | 3.9948 | 4.0417 | 3.9583 | 3.9948 | 3.9948 | +0.01 (+0.26%) | 1,451,450 |
4 Nov 2002 | CNY | 3.9323 | 3.9844 | 3.9063 | 3.9844 | 3.9844 | +0.089 (+2.27%) | 714,967 |
1 Nov 2002 | CNY | 3.8802 | 3.9063 | 3.875 | 3.8958 | 3.8958 | +0.016 (+0.40%) | 473,548 |
31 Oct 2002 | CNY | 3.8646 | 3.9063 | 3.8438 | 3.8802 | 3.8802 | -0.005 (-0.13%) | 490,878 |
30 Oct 2002 | CNY | 3.8125 | 3.901 | 3.8125 | 3.8854 | 3.8854 | +0.078 (+2.05%) | 1,189,415 |
29 Oct 2002 | CNY | 3.7552 | 3.8177 | 3.7552 | 3.8073 | 3.8073 | +0.052 (+1.39%) | 219,550 |
28 Oct 2002 | CNY | 3.7813 | 3.8021 | 3.75 | 3.7552 | 3.7552 | -0.021 (-0.55%) | 362,081 |
25 Oct 2002 | CNY | 3.7656 | 3.8438 | 3.7656 | 3.776 | 3.776 | -0.052 (-1.36%) | 327,744 |
24 Oct 2002 | CNY | 3.8542 | 3.8594 | 3.8281 | 3.8281 | 3.8281 | -0.021 (-0.54%) | 309,162 |
23 Oct 2002 | CNY | 3.875 | 3.8906 | 3.8333 | 3.849 | 3.849 | -0.005 (-0.13%) | 577,109 |
22 Oct 2002 | CNY | 3.7969 | 3.8698 | 3.7969 | 3.8542 | 3.8542 | +0.073 (+1.93%) | 524,874 |
21 Oct 2002 | CNY | 3.7813 | 3.8021 | 3.75 | 3.7813 | 3.7813 | 0.0 (0.0%) | 272,549 |
18 Oct 2002 | CNY | 3.7865 | 3.8021 | 3.7083 | 3.7813 | 3.7813 | -0.005 (-0.14%) | 268,913 |
17 Oct 2002 | CNY | 3.8542 | 3.8542 | 3.7708 | 3.7865 | 3.7865 | -0.062 (-1.62%) | 201,024 |
16 Oct 2002 | CNY | 3.8281 | 3.8802 | 3.8125 | 3.849 | 3.849 | +0.047 (+1.23%) | 295,441 |
15 Oct 2002 | CNY | 3.8229 | 3.8542 | 3.8021 | 3.8021 | 3.8021 | -0.031 (-0.81%) | 212,630 |
14 Oct 2002 | CNY | 3.7917 | 3.849 | 3.7396 | 3.8333 | 3.8333 | +0.031 (+0.82%) | 402,961 |
11 Oct 2002 | CNY | 3.8542 | 3.8854 | 3.8021 | 3.8021 | 3.8021 | -0.052 (-1.35%) | 399,571 |
10 Oct 2002 | CNY | 3.9063 | 3.9583 | 3.8542 | 3.8542 | 3.8542 | -0.078 (-1.99%) | 293,193 |
9 Oct 2002 | CNY | 4.0104 | 4.0104 | 3.9323 | 3.9323 | 3.9323 | -0.068 (-1.69%) | 301,248 |
8 Oct 2002 | CNY | 3.9583 | 4 | 3.9583 | 4 | 4 | -0.01 (-0.26%) | 159,168 |
27 Sep 2002 | CNY | 4.0104 | 4.0365 | 3.9792 | 4.0104 | 4.0104 | 0.0 (0.0%) | 364,248 |
26 Sep 2002 | CNY | 4.0156 | 4.0521 | 4.0104 | 4.0104 | 4.0104 | -0.01 (-0.26%) | 294,019 |
25 Sep 2002 | CNY | 4.0521 | 4.0625 | 3.9844 | 4.0208 | 4.0208 | 0.0 (0.0%) | 414,209 |