Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2003 | CNY | 2.5986 | 2.7289 | 2.5986 | 2.6432 | 2.6432 | +0.045 (+1.72%) | 2,694,778 |
27 May 2003 | CNY | 2.5725 | 2.6023 | 2.5576 | 2.5986 | 2.5986 | +0.026 (+1.01%) | 878,604 |
26 May 2003 | CNY | 2.5278 | 2.606 | 2.5241 | 2.5725 | 2.5725 | +0.045 (+1.77%) | 1,281,524 |
23 May 2003 | CNY | 2.5502 | 2.5613 | 2.498 | 2.5278 | 2.5278 | -0.015 (-0.59%) | 986,123 |
22 May 2003 | CNY | 2.5129 | 2.5837 | 2.498 | 2.5427 | 2.5427 | +0.03 (+1.19%) | 851,090 |
21 May 2003 | CNY | 2.5018 | 2.5316 | 2.4943 | 2.5129 | 2.5129 | +0.004 (+0.15%) | 687,335 |
20 May 2003 | CNY | 2.5688 | 2.5874 | 2.4943 | 2.5092 | 2.5092 | -0.045 (-1.75%) | 842,656 |
19 May 2003 | CNY | 2.5241 | 2.5837 | 2.498 | 2.5539 | 2.5539 | +0.03 (+1.18%) | 682,543 |
16 May 2003 | CNY | 2.498 | 2.5316 | 2.4794 | 2.5241 | 2.5241 | +0.026 (+1.04%) | 633,881 |
15 May 2003 | CNY | 2.5539 | 2.5539 | 2.4645 | 2.498 | 2.498 | +0.045 (+1.82%) | 1,507,643 |
14 May 2003 | CNY | 2.4348 | 2.4906 | 2.4013 | 2.4534 | 2.4534 | +0.011 (+0.46%) | 1,113,455 |
13 May 2003 | CNY | 2.364 | 2.4757 | 2.338 | 2.4422 | 2.4422 | +0.041 (+1.70%) | 1,812,480 |
12 May 2003 | CNY | 2.4943 | 2.4943 | 2.4013 | 2.4013 | 2.4013 | -0.127 (-5.00%) | 1,491,220 |
30 Apr 2003 | CNY | 2.5688 | 2.6321 | 2.4832 | 2.5278 | 2.5278 | -0.063 (-2.44%) | 1,426,345 |
29 Apr 2003 | CNY | 2.6358 | 2.647 | 2.5278 | 2.5911 | 2.5911 | -0.071 (-2.66%) | 1,798,013 |
28 Apr 2003 | CNY | 2.5018 | 2.6954 | 2.5018 | 2.6619 | 2.6619 | +0.089 (+3.48%) | 1,385,194 |
25 Apr 2003 | CNY | 2.6767 | 2.6842 | 2.5725 | 2.5725 | 2.5725 | -0.134 (-4.95%) | 1,733,705 |
24 Apr 2003 | CNY | 2.8294 | 2.8294 | 2.7065 | 2.7065 | 2.7065 | -0.141 (-4.97%) | 1,663,233 |
23 Apr 2003 | CNY | 2.9038 | 2.9038 | 2.8331 | 2.848 | 2.848 | -0.056 (-1.92%) | 801,870 |
22 Apr 2003 | CNY | 2.956 | 2.956 | 2.8852 | 2.9038 | 2.9038 | -0.052 (-1.77%) | 641,225 |
21 Apr 2003 | CNY | 2.9857 | 3.0044 | 2.8964 | 2.956 | 2.956 | -0.059 (-1.97%) | 962,751 |
18 Apr 2003 | CNY | 2.9857 | 3.0528 | 2.9411 | 3.0155 | 3.0155 | +0.041 (+1.37%) | 1,523,870 |
17 Apr 2003 | CNY | 2.9076 | 2.9969 | 2.8629 | 2.9746 | 2.9746 | +0.041 (+1.40%) | 1,684,866 |
16 Apr 2003 | CNY | 3.0453 | 3.1086 | 2.9262 | 2.9336 | 2.9336 | -0.086 (-2.84%) | 3,775,850 |
15 Apr 2003 | CNY | 2.9262 | 3.0304 | 2.9038 | 3.0193 | 3.0193 | +0.093 (+3.18%) | 2,423,643 |
14 Apr 2003 | CNY | 2.8294 | 2.9299 | 2.7661 | 2.9262 | 2.9262 | +0.089 (+3.15%) | 3,122,781 |
11 Apr 2003 | CNY | 2.8703 | 2.8703 | 2.7884 | 2.8368 | 2.8368 | -0.034 (-1.17%) | 2,179,012 |
10 Apr 2003 | CNY | 2.8368 | 2.8703 | 2.7847 | 2.8703 | 2.8703 | +0.022 (+0.78%) | 2,184,779 |
9 Apr 2003 | CNY | 2.9411 | 2.956 | 2.8182 | 2.848 | 2.848 | -0.115 (-3.89%) | 2,754,826 |
8 Apr 2003 | CNY | 3.0155 | 3.0528 | 2.9597 | 2.9634 | 2.9634 | -0.06 (-1.97%) | 1,542,326 |