Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2003 | CNY | 23.24 | 23.55 | 23.16 | 23.52 | 23.52 | +0.13 (+0.56%) | 139,998 |
10 Mar 2003 | CNY | 23.4 | 23.4 | 23.18 | 23.39 | 23.39 | -0.21 (-0.89%) | 4,700 |
7 Mar 2003 | CNY | 23.45 | 23.7 | 23.16 | 23.6 | 23.6 | +0.2 (+0.85%) | 29,807 |
6 Mar 2003 | CNY | 23.08 | 23.46 | 23.08 | 23.4 | 23.4 | -0.07 (-0.30%) | 14,501 |
5 Mar 2003 | CNY | 23.28 | 23.63 | 23.13 | 23.47 | 23.47 | +0.19 (+0.82%) | 5,600 |
4 Mar 2003 | CNY | 23.57 | 23.84 | 23.27 | 23.28 | 23.28 | -0.32 (-1.36%) | 4,200 |
3 Mar 2003 | CNY | 23.69 | 23.69 | 23.1 | 23.6 | 23.6 | +0.11 (+0.47%) | 34,846 |
28 Feb 2003 | CNY | 23.26 | 23.5 | 23.2 | 23.49 | 23.49 | +0.24 (+1.03%) | 10,568 |
27 Feb 2003 | CNY | 23.3 | 23.6 | 23.15 | 23.25 | 23.25 | -0.26 (-1.11%) | 31,100 |
26 Feb 2003 | CNY | 23.88 | 23.9 | 23.51 | 23.51 | 23.51 | -0.14 (-0.59%) | 142,900 |
25 Feb 2003 | CNY | 23.5 | 24 | 23.5 | 23.65 | 23.65 | +0.13 (+0.55%) | 82,675 |
24 Feb 2003 | CNY | 23.78 | 23.98 | 23.41 | 23.52 | 23.52 | -0.27 (-1.13%) | 15,000 |
21 Feb 2003 | CNY | 24 | 24 | 23.79 | 23.79 | 23.79 | -0.06 (-0.25%) | 11,370 |
20 Feb 2003 | CNY | 23.8 | 23.95 | 23.75 | 23.85 | 23.85 | +0.08 (+0.34%) | 34,997 |
19 Feb 2003 | CNY | 23.66 | 23.84 | 23.66 | 23.77 | 23.77 | +0.12 (+0.51%) | 5,400 |
18 Feb 2003 | CNY | 23.6 | 23.67 | 23.56 | 23.65 | 23.65 | +0.1 (+0.42%) | 15,499 |
17 Feb 2003 | CNY | 23.7 | 23.8 | 23.3 | 23.55 | 23.55 | -0.13 (-0.55%) | 15,800 |
14 Feb 2003 | CNY | 24 | 24 | 23.68 | 23.68 | 23.68 | -0.12 (-0.50%) | 26,500 |
13 Feb 2003 | CNY | 23.88 | 24.09 | 23.63 | 23.8 | 23.8 | -0.19 (-0.79%) | 43,170 |
12 Feb 2003 | CNY | 24.15 | 24.15 | 23.56 | 23.99 | 23.99 | +0.02 (+0.08%) | 78,800 |
11 Feb 2003 | CNY | 23.88 | 24.28 | 23.57 | 23.97 | 23.97 | +0.05 (+0.21%) | 10,100 |
10 Feb 2003 | CNY | 24.15 | 24.15 | 23.88 | 23.92 | 23.92 | -0.23 (-0.95%) | 8,400 |
7 Feb 2003 | CNY | 0 | 0 | 0 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
6 Feb 2003 | CNY | 0 | 0 | 0 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
5 Feb 2003 | CNY | 0 | 0 | 0 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
4 Feb 2003 | CNY | 0 | 0 | 0 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
3 Feb 2003 | CNY | 0 | 0 | 0 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
31 Jan 2003 | CNY | 0 | 0 | 0 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
30 Jan 2003 | CNY | 0 | 0 | 0 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
29 Jan 2003 | CNY | 24.21 | 24.21 | 24.1 | 24.15 | 24.15 | -0.06 (-0.25%) | 13,900 |