Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2003 | CNY | 3.3407 | 3.4432 | 3.3333 | 3.3626 | 3.3626 | +0.022 (+0.66%) | 3,445,194 |
27 Jan 2003 | CNY | 3.2674 | 3.37 | 3.2601 | 3.3407 | 3.3407 | +0.073 (+2.24%) | 2,247,464 |
24 Jan 2003 | CNY | 3.2161 | 3.304 | 3.1868 | 3.2674 | 3.2674 | +0.029 (+0.90%) | 2,049,446 |
23 Jan 2003 | CNY | 3.3407 | 3.3517 | 3.2161 | 3.2381 | 3.2381 | -0.099 (-2.96%) | 2,484,603 |
22 Jan 2003 | CNY | 3.2674 | 3.348 | 3.2454 | 3.337 | 3.337 | +0.055 (+1.67%) | 2,714,351 |
21 Jan 2003 | CNY | 3.3993 | 3.4249 | 3.2784 | 3.2821 | 3.2821 | -0.128 (-3.76%) | 3,435,432 |
20 Jan 2003 | CNY | 3.4249 | 3.4249 | 3.3407 | 3.4103 | 3.4103 | -0.022 (-0.64%) | 3,098,544 |
17 Jan 2003 | CNY | 3.4506 | 3.4725 | 3.3736 | 3.4322 | 3.4322 | -0.022 (-0.64%) | 5,041,597 |
16 Jan 2003 | CNY | 3.2784 | 3.4799 | 3.2601 | 3.4542 | 3.4542 | +0.198 (+6.07%) | 9,024,088 |
15 Jan 2003 | CNY | 3.3993 | 3.3993 | 3.2234 | 3.2564 | 3.2564 | -0.11 (-3.26%) | 6,114,779 |
14 Jan 2003 | CNY | 3.2234 | 3.4176 | 3.2051 | 3.3663 | 3.3663 | +0.124 (+3.84%) | 7,862,206 |
13 Jan 2003 | CNY | 3.1795 | 3.2601 | 3.1502 | 3.2418 | 3.2418 | +0.04 (+1.26%) | 3,747,369 |
10 Jan 2003 | CNY | 3.2418 | 3.3297 | 3.1978 | 3.2015 | 3.2015 | -0.059 (-1.80%) | 5,714,924 |
9 Jan 2003 | CNY | 3.1868 | 3.3517 | 3.1319 | 3.2601 | 3.2601 | +0.059 (+1.83%) | 11,988,000 |
8 Jan 2003 | CNY | 3.2234 | 3.2528 | 3.1026 | 3.2015 | 3.2015 | +0.033 (+1.04%) | 13,968,809 |
7 Jan 2003 | CNY | 3.033 | 3.1685 | 3 | 3.1685 | 3.1685 | +0.289 (+10.05%) | 5,165,610 |
6 Jan 2003 | CNY | 2.8974 | 2.967 | 2.8278 | 2.8791 | 2.8791 | -0.033 (-1.13%) | 1,428,311 |
3 Jan 2003 | CNY | 2.8571 | 2.9267 | 2.8535 | 2.9121 | 2.9121 | +0.022 (+0.76%) | 663,529 |
2 Jan 2003 | CNY | 2.8205 | 2.9341 | 2.7839 | 2.8901 | 2.8901 | +0.033 (+1.16%) | 2,041,362 |
31 Dec 2002 | CNY | 2.9487 | 3.0293 | 2.7839 | 2.8571 | 2.8571 | -0.095 (-3.23%) | 2,666,505 |
30 Dec 2002 | CNY | 2.8755 | 3.033 | 2.8571 | 2.9524 | 2.9524 | +0.055 (+1.90%) | 3,162,666 |
27 Dec 2002 | CNY | 2.9121 | 2.956 | 2.8388 | 2.8974 | 2.8974 | -0.033 (-1.13%) | 1,681,210 |
26 Dec 2002 | CNY | 3.1062 | 3.1062 | 2.9267 | 2.9304 | 2.9304 | -0.202 (-6.43%) | 1,765,354 |
25 Dec 2002 | CNY | 3.1722 | 3.1758 | 3.0989 | 3.1319 | 3.1319 | -0.026 (-0.81%) | 1,236,780 |
24 Dec 2002 | CNY | 3.1502 | 3.1575 | 3.0916 | 3.1575 | 3.1575 | +0.029 (+0.94%) | 1,290,700 |
23 Dec 2002 | CNY | 3.0403 | 3.3187 | 3.0403 | 3.1282 | 3.1282 | +0.073 (+2.40%) | 4,857,407 |
20 Dec 2002 | CNY | 3.0586 | 3.0769 | 2.9927 | 3.0549 | 3.0549 | +0.018 (+0.60%) | 1,251,636 |
19 Dec 2002 | CNY | 3.0037 | 3.0586 | 2.9707 | 3.0366 | 3.0366 | +0.033 (+1.10%) | 1,429,621 |
18 Dec 2002 | CNY | 3.0256 | 3.1026 | 2.9963 | 3.0037 | 3.0037 | -0.018 (-0.61%) | 3,246,652 |
17 Dec 2002 | CNY | 2.9854 | 3.022 | 2.9487 | 3.022 | 3.022 | +0.044 (+1.48%) | 1,445,679 |