Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2002 | CNY | 4.9648 | 4.9648 | 4.7535 | 4.8944 | 4.8944 | -0.063 (-1.28%) | 347,239 |
28 Oct 2002 | CNY | 5.0845 | 5.0845 | 4.9507 | 4.9578 | 4.9578 | -0.085 (-1.68%) | 193,083 |
25 Oct 2002 | CNY | 5.1479 | 5.2042 | 5.0423 | 5.0423 | 5.0423 | -0.106 (-2.05%) | 429,101 |
24 Oct 2002 | CNY | 5.2113 | 5.2676 | 5.1408 | 5.1479 | 5.1479 | -0.091 (-1.75%) | 182,180 |
23 Oct 2002 | CNY | 5.2254 | 5.2676 | 5.1408 | 5.2394 | 5.2394 | +0.014 (+0.27%) | 263,537 |
22 Oct 2002 | CNY | 5.1408 | 5.2887 | 5.1408 | 5.2254 | 5.2254 | +0.099 (+1.92%) | 308,431 |
21 Oct 2002 | CNY | 5.2113 | 5.2113 | 5.0423 | 5.1268 | 5.1268 | -0.014 (-0.27%) | 177,965 |
18 Oct 2002 | CNY | 5.1549 | 5.2183 | 5.0704 | 5.1408 | 5.1408 | -0.042 (-0.82%) | 145,503 |
17 Oct 2002 | CNY | 5.3099 | 5.3099 | 5.1761 | 5.1831 | 5.1831 | -0.127 (-2.39%) | 122,602 |
16 Oct 2002 | CNY | 5.2183 | 5.338 | 5.2183 | 5.3099 | 5.3099 | +0.063 (+1.21%) | 157,966 |
15 Oct 2002 | CNY | 5.2113 | 5.2676 | 5.1972 | 5.2465 | 5.2465 | +0.007 (+0.14%) | 151,739 |
14 Oct 2002 | CNY | 5.2183 | 5.2394 | 5.1479 | 5.2394 | 5.2394 | +0.028 (+0.54%) | 139,712 |
11 Oct 2002 | CNY | 5.2113 | 5.3521 | 5.2113 | 5.2113 | 5.2113 | 0.0 (0.0%) | 114,540 |
10 Oct 2002 | CNY | 5.2676 | 5.3239 | 5.2113 | 5.2113 | 5.2113 | -0.099 (-1.86%) | 188,576 |
9 Oct 2002 | CNY | 5.4718 | 5.4718 | 5.3099 | 5.3099 | 5.3099 | -0.134 (-2.46%) | 129,362 |
8 Oct 2002 | CNY | 5.4366 | 5.4578 | 5.4155 | 5.4437 | 5.4437 | 0.0 (0.0%) | 78,807 |
27 Sep 2002 | CNY | 5.493 | 5.5352 | 5.4366 | 5.4437 | 5.4437 | -0.049 (-0.90%) | 154,794 |
26 Sep 2002 | CNY | 5.6197 | 5.6197 | 5.493 | 5.493 | 5.493 | -0.07 (-1.27%) | 166,140 |
25 Sep 2002 | CNY | 5.5282 | 5.6127 | 5.5282 | 5.5634 | 5.5634 | +0.014 (+0.25%) | 121,126 |
24 Sep 2002 | CNY | 5.493 | 5.6972 | 5.493 | 5.5493 | 5.5493 | +0.021 (+0.38%) | 231,626 |
23 Sep 2002 | CNY | 5.4648 | 5.5634 | 5.4648 | 5.5282 | 5.5282 | +0.035 (+0.64%) | 90,630 |
20 Sep 2002 | CNY | 5.5493 | 5.5563 | 5.493 | 5.493 | 5.493 | -0.077 (-1.39%) | 125,812 |
19 Sep 2002 | CNY | 5.4225 | 5.6056 | 5.4085 | 5.5704 | 5.5704 | +0.12 (+2.20%) | 206,750 |
18 Sep 2002 | CNY | 5.4507 | 5.507 | 5.4507 | 5.4507 | 5.4507 | -0.035 (-0.64%) | 152,224 |
17 Sep 2002 | CNY | 5.5704 | 5.6268 | 5.4366 | 5.4859 | 5.4859 | -0.077 (-1.39%) | 186,644 |
16 Sep 2002 | CNY | 5.6197 | 5.6197 | 5.5493 | 5.5634 | 5.5634 | -0.056 (-1.00%) | 162,022 |
13 Sep 2002 | CNY | 5.6338 | 5.6479 | 5.5775 | 5.6197 | 5.6197 | -0.007 (-0.13%) | 120,262 |
12 Sep 2002 | CNY | 5.6268 | 5.6972 | 5.5775 | 5.6268 | 5.6268 | 0.0 (0.0%) | 147,431 |
11 Sep 2002 | CNY | 5.669 | 5.6972 | 5.5704 | 5.6268 | 5.6268 | -0.07 (-1.24%) | 383,094 |
10 Sep 2002 | CNY | 5.6549 | 5.7183 | 5.6338 | 5.6972 | 5.6972 | +0.028 (+0.50%) | 197,735 |