Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2003 | CNY | 4.4578 | 4.4648 | 4.2676 | 4.4085 | 4.4085 | -0.035 (-0.79%) | 764,324 |
25 Apr 2003 | CNY | 4.8451 | 4.8451 | 4.4366 | 4.4437 | 4.4437 | -0.169 (-3.66%) | 563,112 |
24 Apr 2003 | CNY | 4.7254 | 4.838 | 4.5141 | 4.6127 | 4.6127 | -0.232 (-4.80%) | 911,799 |
23 Apr 2003 | CNY | 4.7958 | 4.9366 | 4.7606 | 4.8451 | 4.8451 | -0.007 (-0.14%) | 1,788,206 |
22 Apr 2003 | CNY | 4.8944 | 4.9085 | 4.7606 | 4.8521 | 4.8521 | -0.042 (-0.86%) | 456,515 |
21 Apr 2003 | CNY | 4.7394 | 4.9225 | 4.7394 | 4.8944 | 4.8944 | +0.169 (+3.58%) | 1,526,806 |
18 Apr 2003 | CNY | 4.7535 | 4.7887 | 4.662 | 4.7254 | 4.7254 | -0.077 (-1.61%) | 831,651 |
17 Apr 2003 | CNY | 4.7958 | 4.8451 | 4.7183 | 4.8028 | 4.8028 | -0.056 (-1.16%) | 998,705 |
16 Apr 2003 | CNY | 5 | 5 | 4.7887 | 4.8592 | 4.8592 | -0.176 (-3.50%) | 2,000,150 |
15 Apr 2003 | CNY | 5.1056 | 5.1338 | 4.9507 | 5.0352 | 5.0352 | -0.056 (-1.11%) | 1,462,875 |
14 Apr 2003 | CNY | 4.9296 | 5.169 | 4.9296 | 5.0916 | 5.0916 | +0.19 (+3.88%) | 5,530,181 |
11 Apr 2003 | CNY | 5.0634 | 5.0634 | 4.7887 | 4.9014 | 4.9014 | -0.127 (-2.52%) | 4,184,034 |
10 Apr 2003 | CNY | 4.8451 | 5.0704 | 4.7817 | 5.0282 | 5.0282 | +0.162 (+3.33%) | 2,296,575 |
9 Apr 2003 | CNY | 4.9296 | 4.9366 | 4.8099 | 4.8662 | 4.8662 | -0.035 (-0.72%) | 889,154 |
8 Apr 2003 | CNY | 4.8732 | 4.9507 | 4.7887 | 4.9014 | 4.9014 | +0.035 (+0.72%) | 1,724,249 |
7 Apr 2003 | CNY | 4.8099 | 4.9014 | 4.7676 | 4.8662 | 4.8662 | +0.063 (+1.32%) | 1,498,643 |
4 Apr 2003 | CNY | 4.7887 | 4.8239 | 4.7183 | 4.8028 | 4.8028 | -0.007 (-0.15%) | 558,486 |
3 Apr 2003 | CNY | 4.7183 | 4.8944 | 4.7042 | 4.8099 | 4.8099 | +0.056 (+1.19%) | 1,403,880 |
2 Apr 2003 | CNY | 4.7747 | 4.7747 | 4.669 | 4.7535 | 4.7535 | +0.007 (+0.15%) | 1,004,087 |
1 Apr 2003 | CNY | 4.6479 | 4.7535 | 4.5916 | 4.7465 | 4.7465 | +0.056 (+1.20%) | 2,467,247 |
31 Mar 2003 | CNY | 4.3732 | 4.7535 | 4.3521 | 4.6901 | 4.6901 | +0.261 (+5.88%) | 1,913,533 |
27 Mar 2003 | CNY | 4.2958 | 4.5 | 4.2465 | 4.4296 | 4.4296 | +0.134 (+3.11%) | 251,659 |
26 Mar 2003 | CNY | 4.338 | 4.3662 | 4.2676 | 4.2958 | 4.2958 | -0.042 (-0.97%) | 175,086 |
25 Mar 2003 | CNY | 4.4296 | 4.4296 | 4.331 | 4.338 | 4.338 | -0.092 (-2.07%) | 114,494 |
24 Mar 2003 | CNY | 4.3873 | 4.4437 | 4.3873 | 4.4296 | 4.4296 | +0.042 (+0.96%) | 147,538 |
21 Mar 2003 | CNY | 4.3239 | 4.4155 | 4.3239 | 4.3873 | 4.3873 | +0.028 (+0.64%) | 113,852 |
20 Mar 2003 | CNY | 4.3521 | 4.3662 | 4.3099 | 4.3592 | 4.3592 | +0.028 (+0.65%) | 142,612 |
19 Mar 2003 | CNY | 4.3099 | 4.3592 | 4.2606 | 4.331 | 4.331 | -0.007 (-0.16%) | 195,250 |
18 Mar 2003 | CNY | 4.4014 | 4.4225 | 4.331 | 4.338 | 4.338 | -0.049 (-1.12%) | 280,166 |
17 Mar 2003 | CNY | 4.4225 | 4.4225 | 4.3451 | 4.3873 | 4.3873 | -0.035 (-0.80%) | 208,669 |