Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2003 | CNY | 4.36 | 4.4 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 256,200 |
2 Jan 2003 | CNY | 4.48 | 4.52 | 4.38 | 4.38 | 4.38 | -0.13 (-2.88%) | 342,800 |
31 Dec 2002 | CNY | 4.55 | 4.56 | 4.49 | 4.51 | 4.51 | -0.02 (-0.44%) | 481,900 |
30 Dec 2002 | CNY | 4.55 | 4.57 | 4.5 | 4.53 | 4.53 | -0.04 (-0.88%) | 373,800 |
27 Dec 2002 | CNY | 4.55 | 4.6 | 4.53 | 4.57 | 4.57 | 0.0 (0.0%) | 410,600 |
26 Dec 2002 | CNY | 4.71 | 4.72 | 4.55 | 4.57 | 4.57 | -0.15 (-3.18%) | 644,600 |
25 Dec 2002 | CNY | 4.75 | 4.79 | 4.71 | 4.72 | 4.72 | -0.05 (-1.05%) | 285,600 |
24 Dec 2002 | CNY | 4.72 | 4.79 | 4.7 | 4.77 | 4.77 | +0.04 (+0.85%) | 355,100 |
23 Dec 2002 | CNY | 4.77 | 4.8 | 4.72 | 4.73 | 4.73 | -0.04 (-0.84%) | 696,000 |
20 Dec 2002 | CNY | 4.74 | 4.78 | 4.71 | 4.77 | 4.77 | +0.02 (+0.42%) | 939,000 |
19 Dec 2002 | CNY | 4.68 | 4.75 | 4.66 | 4.75 | 4.75 | +0.09 (+1.93%) | 918,600 |
18 Dec 2002 | CNY | 4.66 | 4.75 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 488,000 |
17 Dec 2002 | CNY | 4.63 | 4.67 | 4.62 | 4.66 | 4.66 | +0.03 (+0.65%) | 398,900 |
16 Dec 2002 | CNY | 4.56 | 4.65 | 4.56 | 4.63 | 4.63 | +0.04 (+0.87%) | 239,200 |
13 Dec 2002 | CNY | 4.53 | 4.62 | 4.5 | 4.59 | 4.59 | +0.04 (+0.88%) | 303,100 |
12 Dec 2002 | CNY | 4.6 | 4.67 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 377,600 |
11 Dec 2002 | CNY | 4.58 | 4.7 | 4.56 | 4.6 | 4.6 | +0.03 (+0.66%) | 284,600 |
10 Dec 2002 | CNY | 4.57 | 4.62 | 4.56 | 4.57 | 4.57 | -0.04 (-0.87%) | 595,300 |
9 Dec 2002 | CNY | 4.65 | 4.7 | 4.51 | 4.61 | 4.61 | -0.05 (-1.07%) | 585,200 |
6 Dec 2002 | CNY | 4.71 | 4.73 | 4.65 | 4.66 | 4.66 | -0.03 (-0.64%) | 262,300 |
4 Dec 2002 | CNY | 4.7 | 4.76 | 4.67 | 4.69 | 4.69 | -0.01 (-0.21%) | 355,200 |
3 Dec 2002 | CNY | 4.64 | 4.71 | 4.63 | 4.7 | 4.7 | -0.1 (-2.08%) | 292,100 |
29 Nov 2002 | CNY | 4.8 | 4.89 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 1,130,000 |
28 Nov 2002 | CNY | 4.65 | 4.82 | 4.63 | 4.8 | 4.8 | +0.16 (+3.45%) | 833,100 |
27 Nov 2002 | CNY | 4.59 | 4.68 | 4.53 | 4.64 | 4.64 | +0.05 (+1.09%) | 535,000 |
26 Nov 2002 | CNY | 4.66 | 4.7 | 4.58 | 4.59 | 4.59 | -0.05 (-1.08%) | 265,400 |
25 Nov 2002 | CNY | 4.66 | 4.69 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 461,300 |
22 Nov 2002 | CNY | 4.59 | 4.71 | 4.57 | 4.63 | 4.63 | +0.04 (+0.87%) | 529,000 |
21 Nov 2002 | CNY | 4.7 | 4.7 | 4.58 | 4.59 | 4.59 | -0.11 (-2.34%) | 674,200 |
20 Nov 2002 | CNY | 4.77 | 4.78 | 4.68 | 4.7 | 4.7 | -0.12 (-2.49%) | 444,500 |