Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2002 | CNY | 0.9379 | 0.9576 | 0.9242 | 0.9303 | 0.9303 | -0.008 (-0.81%) | 6,831,046 |
9 Dec 2002 | CNY | 0.9288 | 0.9515 | 0.9288 | 0.9379 | 0.9379 | -0.006 (-0.64%) | 4,931,467 |
6 Dec 2002 | CNY | 0.9394 | 0.9636 | 0.9303 | 0.9439 | 0.9439 | +0.006 (+0.64%) | 6,641,005 |
5 Dec 2002 | CNY | 0.9546 | 0.9546 | 0.9242 | 0.9379 | 0.9379 | -0.017 (-1.75%) | 5,433,542 |
4 Dec 2002 | CNY | 0.9652 | 0.9773 | 0.9515 | 0.9546 | 0.9546 | -0.009 (-0.93%) | 8,743,000 |
3 Dec 2002 | CNY | 0.9318 | 0.9652 | 0.9242 | 0.9636 | 0.9636 | -0.011 (-1.09%) | 12,554,995 |
29 Nov 2002 | CNY | 0.9576 | 0.9924 | 0.9455 | 0.9742 | 0.9742 | +0.02 (+2.05%) | 23,800,788 |
28 Nov 2002 | CNY | 0.9212 | 0.9546 | 0.9182 | 0.9546 | 0.9546 | +0.03 (+3.29%) | 10,544,133 |
27 Nov 2002 | CNY | 0.9015 | 0.9273 | 0.8879 | 0.9242 | 0.9242 | +0.015 (+1.66%) | 8,892,556 |
26 Nov 2002 | CNY | 0.9394 | 0.9561 | 0.9091 | 0.9091 | 0.9091 | -0.03 (-3.23%) | 7,842,885 |
25 Nov 2002 | CNY | 0.9318 | 0.9515 | 0.9197 | 0.9394 | 0.9394 | +0.008 (+0.82%) | 4,942,707 |
22 Nov 2002 | CNY | 0.9182 | 0.9667 | 0.9061 | 0.9318 | 0.9318 | +0.011 (+1.15%) | 11,834,638 |
21 Nov 2002 | CNY | 0.9697 | 0.9697 | 0.9212 | 0.9212 | 0.9212 | -0.05 (-5.15%) | 11,119,600 |
20 Nov 2002 | CNY | 1.0136 | 1.0136 | 0.9667 | 0.9712 | 0.9712 | -0.042 (-4.18%) | 9,220,411 |
19 Nov 2002 | CNY | 1 | 1.0212 | 0.9879 | 1.0136 | 1.0136 | +0.015 (+1.51%) | 5,497,206 |
18 Nov 2002 | CNY | 1.0152 | 1.0303 | 0.9894 | 0.9985 | 0.9985 | -0.015 (-1.49%) | 5,539,729 |
15 Nov 2002 | CNY | 1 | 1.0379 | 0.9864 | 1.0136 | 1.0136 | +0.002 (+0.15%) | 8,691,012 |
14 Nov 2002 | CNY | 1.053 | 1.053 | 1.0091 | 1.0121 | 1.0121 | -0.044 (-4.17%) | 10,811,433 |
13 Nov 2002 | CNY | 1.0697 | 1.0697 | 0.997 | 1.0561 | 1.0561 | -0.015 (-1.41%) | 13,717,902 |
12 Nov 2002 | CNY | 1.1045 | 1.1136 | 1.0652 | 1.0712 | 1.0712 | -0.033 (-3.01%) | 10,453,495 |
11 Nov 2002 | CNY | 1.1197 | 1.1333 | 1.1 | 1.1045 | 1.1045 | -0.012 (-1.09%) | 7,795,352 |
8 Nov 2002 | CNY | 1.1818 | 1.1894 | 1.1091 | 1.1167 | 1.1167 | -0.044 (-3.78%) | 12,256,160 |
7 Nov 2002 | CNY | 1.1636 | 1.1727 | 1.1515 | 1.1606 | 1.1606 | -0.003 (-0.26%) | 6,829,838 |
6 Nov 2002 | CNY | 1.1697 | 1.1712 | 1.1561 | 1.1636 | 1.1636 | -0.006 (-0.52%) | 8,277,489 |
5 Nov 2002 | CNY | 1.1576 | 1.1818 | 1.1485 | 1.1697 | 1.1697 | +0.018 (+1.58%) | 20,336,362 |
4 Nov 2002 | CNY | 1.1333 | 1.1591 | 1.1212 | 1.1515 | 1.1515 | +0.027 (+2.43%) | 9,220,002 |
1 Nov 2002 | CNY | 1.1212 | 1.1273 | 1.1 | 1.1242 | 1.1242 | +0.004 (+0.40%) | 6,562,109 |
31 Oct 2002 | CNY | 1.1136 | 1.1288 | 1.1061 | 1.1197 | 1.1197 | +0.006 (+0.55%) | 4,263,943 |
30 Oct 2002 | CNY | 1.1258 | 1.1258 | 1.1061 | 1.1136 | 1.1136 | -0.002 (-0.14%) | 5,815,774 |
29 Oct 2002 | CNY | 1.1076 | 1.1273 | 1.1045 | 1.1152 | 1.1152 | +0.005 (+0.41%) | 6,773,540 |