Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2002 | CNY | 2.6625 | 2.6879 | 2.6423 | 2.6828 | 2.6828 | +0.015 (+0.57%) | 669,822 |
23 Dec 2002 | CNY | 2.6879 | 2.7285 | 2.6625 | 2.6676 | 2.6676 | -0.041 (-1.50%) | 1,157,773 |
20 Dec 2002 | CNY | 2.6879 | 2.7183 | 2.6676 | 2.7082 | 2.7082 | +0.02 (+0.76%) | 661,546 |
19 Dec 2002 | CNY | 2.7082 | 2.7183 | 2.6625 | 2.6879 | 2.6879 | -0.03 (-1.12%) | 1,140,059 |
18 Dec 2002 | CNY | 2.6778 | 2.7335 | 2.6676 | 2.7183 | 2.7183 | +0.041 (+1.51%) | 4,725,239 |
17 Dec 2002 | CNY | 2.6778 | 2.6879 | 2.6372 | 2.6778 | 2.6778 | 0.0 (0.0%) | 975,293 |
16 Dec 2002 | CNY | 2.6575 | 2.6879 | 2.627 | 2.6778 | 2.6778 | +0.03 (+1.15%) | 4,605,119 |
13 Dec 2002 | CNY | 2.5814 | 2.6473 | 2.5713 | 2.6473 | 2.6473 | +0.041 (+1.55%) | 1,161,613 |
12 Dec 2002 | CNY | 2.5763 | 2.622 | 2.551 | 2.6068 | 2.6068 | +0.035 (+1.38%) | 619,900 |
11 Dec 2002 | CNY | 2.5662 | 2.5814 | 2.5358 | 2.5713 | 2.5713 | -0.005 (-0.19%) | 743,912 |
10 Dec 2002 | CNY | 2.6473 | 2.6625 | 2.5763 | 2.5763 | 2.5763 | -0.066 (-2.50%) | 1,070,490 |
9 Dec 2002 | CNY | 2.6625 | 2.7082 | 2.627 | 2.6423 | 2.6423 | +0.005 (+0.19%) | 1,703,118 |
6 Dec 2002 | CNY | 2.6423 | 2.6575 | 2.6118 | 2.6372 | 2.6372 | +0.015 (+0.58%) | 1,507,289 |
5 Dec 2002 | CNY | 2.5865 | 2.6321 | 2.5763 | 2.622 | 2.622 | +0.035 (+1.37%) | 1,305,136 |
4 Dec 2002 | CNY | 2.5814 | 2.627 | 2.5713 | 2.5865 | 2.5865 | 0.0 (0.0%) | 766,060 |
3 Dec 2002 | CNY | 2.551 | 2.6118 | 2.551 | 2.5865 | 2.5865 | +0.03 (+1.19%) | 682,536 |
2 Dec 2002 | CNY | 2.6473 | 2.6473 | 2.5358 | 2.556 | 2.556 | -0.091 (-3.45%) | 1,048,601 |
29 Nov 2002 | CNY | 2.6473 | 2.7082 | 2.6118 | 2.6473 | 2.6473 | 0.0 (0.0%) | 2,677,810 |
28 Nov 2002 | CNY | 2.5814 | 2.6575 | 2.5459 | 2.6473 | 2.6473 | +0.071 (+2.76%) | 1,755,172 |
27 Nov 2002 | CNY | 2.4901 | 2.5966 | 2.485 | 2.5763 | 2.5763 | +0.056 (+2.21%) | 1,537,917 |
26 Nov 2002 | CNY | 2.6118 | 2.6372 | 2.5155 | 2.5205 | 2.5205 | -0.086 (-3.31%) | 973,339 |
25 Nov 2002 | CNY | 2.485 | 2.6372 | 2.485 | 2.6068 | 2.6068 | +0.096 (+3.84%) | 1,885,423 |
22 Nov 2002 | CNY | 2.4901 | 2.5611 | 2.4445 | 2.5104 | 2.5104 | +0.041 (+1.64%) | 676,984 |
21 Nov 2002 | CNY | 2.5611 | 2.5814 | 2.4394 | 2.4698 | 2.4698 | -0.112 (-4.32%) | 1,153,911 |
20 Nov 2002 | CNY | 2.5256 | 2.6625 | 2.5003 | 2.5814 | 2.5814 | +0.03 (+1.19%) | 2,834,965 |
19 Nov 2002 | CNY | 2.5307 | 2.5611 | 2.5155 | 2.551 | 2.551 | +0.03 (+1.21%) | 370,789 |
18 Nov 2002 | CNY | 2.5763 | 2.5865 | 2.485 | 2.5205 | 2.5205 | -0.071 (-2.74%) | 825,825 |
15 Nov 2002 | CNY | 2.5814 | 2.6169 | 2.5358 | 2.5915 | 2.5915 | 0.0 (0.0%) | 395,119 |
14 Nov 2002 | CNY | 2.6423 | 2.6423 | 2.5915 | 2.5915 | 2.5915 | -0.051 (-1.92%) | 478,950 |
13 Nov 2002 | CNY | 2.6625 | 2.6727 | 2.6017 | 2.6423 | 2.6423 | -0.02 (-0.76%) | 511,926 |