Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2003 | CNY | 3.0714 | 3.0788 | 3.0155 | 3.023 | 3.023 | -0.059 (-1.93%) | 939,060 |
4 Apr 2003 | CNY | 3.0825 | 3.1123 | 3.0565 | 3.0825 | 3.0825 | -0.03 (-0.96%) | 653,807 |
3 Apr 2003 | CNY | 3.1384 | 3.1384 | 3.0863 | 3.1123 | 3.1123 | -0.026 (-0.83%) | 657,981 |
2 Apr 2003 | CNY | 3.1272 | 3.1496 | 3.1123 | 3.1384 | 3.1384 | +0.015 (+0.48%) | 824,364 |
1 Apr 2003 | CNY | 3.0788 | 3.1458 | 3.0602 | 3.1235 | 3.1235 | +0.045 (+1.45%) | 1,346,858 |
31 Mar 2003 | CNY | 3.0528 | 3.1012 | 3.0379 | 3.0788 | 3.0788 | +0.015 (+0.49%) | 859,100 |
28 Mar 2003 | CNY | 3.1123 | 3.1272 | 3.0528 | 3.0639 | 3.0639 | -0.045 (-1.44%) | 898,720 |
27 Mar 2003 | CNY | 3.023 | 3.1421 | 3.0044 | 3.1086 | 3.1086 | +0.067 (+2.20%) | 515,841 |
26 Mar 2003 | CNY | 3.0602 | 3.0863 | 3.0081 | 3.0416 | 3.0416 | -0.019 (-0.61%) | 496,044 |
25 Mar 2003 | CNY | 3.1198 | 3.1198 | 3.0565 | 3.0602 | 3.0602 | -0.056 (-1.79%) | 405,077 |
21 Mar 2003 | CNY | 3.0825 | 3.1235 | 3.0453 | 3.116 | 3.116 | +0.071 (+2.32%) | 628,066 |
20 Mar 2003 | CNY | 3.0453 | 3.1123 | 3.0341 | 3.0453 | 3.0453 | -0.015 (-0.49%) | 558,209 |
19 Mar 2003 | CNY | 3.09 | 3.1272 | 3.0528 | 3.0602 | 3.0602 | -0.048 (-1.56%) | 1,036,968 |
18 Mar 2003 | CNY | 3.0937 | 3.1607 | 3.0937 | 3.1086 | 3.1086 | -0.004 (-0.12%) | 1,007,959 |
17 Mar 2003 | CNY | 3.1198 | 3.1384 | 3.0714 | 3.1123 | 3.1123 | -0.019 (-0.59%) | 848,192 |
14 Mar 2003 | CNY | 3.0528 | 3.1458 | 3.0528 | 3.1309 | 3.1309 | +0.022 (+0.72%) | 983,461 |
13 Mar 2003 | CNY | 3.1272 | 3.157 | 2.9969 | 3.1086 | 3.1086 | -0.034 (-1.07%) | 723,055 |
12 Mar 2003 | CNY | 3.1123 | 3.1644 | 3.0714 | 3.1421 | 3.1421 | +0.022 (+0.71%) | 1,062,285 |
11 Mar 2003 | CNY | 3.1644 | 3.1905 | 3.0751 | 3.1198 | 3.1198 | -0.071 (-2.22%) | 1,957,361 |
10 Mar 2003 | CNY | 3.2277 | 3.2947 | 3.1607 | 3.1905 | 3.1905 | -0.034 (-1.04%) | 2,417,527 |
7 Mar 2003 | CNY | 3.1831 | 3.2687 | 3.1682 | 3.224 | 3.224 | +0.041 (+1.28%) | 2,117,519 |
6 Mar 2003 | CNY | 3.2017 | 3.2277 | 3.157 | 3.1831 | 3.1831 | -0.034 (-1.04%) | 1,071,713 |
5 Mar 2003 | CNY | 3.1905 | 3.2203 | 3.1533 | 3.2166 | 3.2166 | +0.011 (+0.35%) | 1,417,468 |
4 Mar 2003 | CNY | 3.2203 | 3.2501 | 3.1868 | 3.2054 | 3.2054 | -0.03 (-0.92%) | 1,350,839 |
3 Mar 2003 | CNY | 3.224 | 3.2352 | 3.1458 | 3.2352 | 3.2352 | +0.015 (+0.46%) | 2,512,876 |
28 Feb 2003 | CNY | 3.2389 | 3.2947 | 3.2017 | 3.2203 | 3.2203 | -0.026 (-0.80%) | 1,842,981 |
27 Feb 2003 | CNY | 3.2985 | 3.2985 | 3.224 | 3.2463 | 3.2463 | -0.052 (-1.58%) | 1,869,831 |
26 Feb 2003 | CNY | 3.2761 | 3.3134 | 3.2463 | 3.2985 | 3.2985 | +0.015 (+0.45%) | 2,519,180 |
25 Feb 2003 | CNY | 3.2352 | 3.3282 | 3.2315 | 3.2836 | 3.2836 | +0.097 (+3.04%) | 9,286,183 |
24 Feb 2003 | CNY | 3.0341 | 3.1868 | 3.0341 | 3.1868 | 3.1868 | +0.153 (+5.03%) | 3,699,471 |