Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2002 | CNY | 0 | 0 | 0 | 3.76 | 3.76 | 0.0 (0.0%) | 0 |
29 Nov 2002 | CNY | 3.72 | 3.83 | 3.69 | 3.76 | 3.76 | +0.05 (+1.35%) | 2,040,918 |
28 Nov 2002 | CNY | 3.57 | 3.72 | 3.55 | 3.71 | 3.71 | +0.13 (+3.63%) | 1,240,935 |
27 Nov 2002 | CNY | 3.51 | 3.62 | 3.45 | 3.58 | 3.58 | +0.02 (+0.56%) | 996,509 |
26 Nov 2002 | CNY | 3.66 | 3.7 | 3.55 | 3.56 | 3.56 | -0.12 (-3.26%) | 592,271 |
25 Nov 2002 | CNY | 3.54 | 3.74 | 3.52 | 3.68 | 3.68 | +0.07 (+1.94%) | 1,073,488 |
22 Nov 2002 | CNY | 3.66 | 3.72 | 3.49 | 3.61 | 3.61 | -0.06 (-1.63%) | 1,529,899 |
21 Nov 2002 | CNY | 3.85 | 3.85 | 3.67 | 3.67 | 3.67 | -0.19 (-4.92%) | 1,289,309 |
20 Nov 2002 | CNY | 3.97 | 3.97 | 3.85 | 3.86 | 3.86 | -0.11 (-2.77%) | 1,150,868 |
19 Nov 2002 | CNY | 3.9 | 3.98 | 3.85 | 3.97 | 3.97 | +0.08 (+2.06%) | 1,131,314 |
18 Nov 2002 | CNY | 4.02 | 4.02 | 3.87 | 3.89 | 3.89 | -0.1 (-2.51%) | 795,270 |
15 Nov 2002 | CNY | 3.97 | 4.05 | 3.92 | 3.99 | 3.99 | 0.0 (0.0%) | 977,497 |
14 Nov 2002 | CNY | 4.08 | 4.08 | 3.96 | 3.99 | 3.99 | -0.09 (-2.21%) | 939,719 |
13 Nov 2002 | CNY | 4.11 | 4.11 | 4 | 4.08 | 4.08 | -0.02 (-0.49%) | 868,217 |
12 Nov 2002 | CNY | 4.31 | 4.35 | 4.09 | 4.1 | 4.1 | -0.21 (-4.87%) | 1,774,253 |
11 Nov 2002 | CNY | 4.36 | 4.4 | 4.31 | 4.31 | 4.31 | -0.06 (-1.37%) | 481,800 |
8 Nov 2002 | CNY | 4.51 | 4.55 | 4.32 | 4.37 | 4.37 | -0.11 (-2.46%) | 847,809 |
7 Nov 2002 | CNY | 4.48 | 4.51 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 551,291 |
6 Nov 2002 | CNY | 4.54 | 4.54 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 808,102 |
5 Nov 2002 | CNY | 4.47 | 4.59 | 4.46 | 4.54 | 4.54 | +0.07 (+1.57%) | 1,602,227 |
4 Nov 2002 | CNY | 4.41 | 4.47 | 4.4 | 4.47 | 4.47 | +0.08 (+1.82%) | 468,698 |
1 Nov 2002 | CNY | 4.38 | 4.44 | 4.35 | 4.39 | 4.39 | 0.0 (0.0%) | 590,219 |
31 Oct 2002 | CNY | 4.37 | 4.46 | 4.37 | 4.39 | 4.39 | 0.0 (0.0%) | 547,927 |
30 Oct 2002 | CNY | 4.4 | 4.41 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 567,992 |
29 Oct 2002 | CNY | 4.36 | 4.41 | 4.32 | 4.4 | 4.4 | +0.04 (+0.92%) | 510,806 |
28 Oct 2002 | CNY | 4.38 | 4.41 | 4.33 | 4.36 | 4.36 | -0.04 (-0.91%) | 864,962 |
25 Oct 2002 | CNY | 4.5 | 4.51 | 4.39 | 4.4 | 4.4 | -0.08 (-1.79%) | 613,600 |
24 Oct 2002 | CNY | 4.61 | 4.61 | 4.47 | 4.48 | 4.48 | -0.13 (-2.82%) | 985,456 |
23 Oct 2002 | CNY | 4.54 | 4.65 | 4.49 | 4.61 | 4.61 | +0.08 (+1.77%) | 1,356,284 |
22 Oct 2002 | CNY | 4.48 | 4.56 | 4.46 | 4.53 | 4.53 | +0.03 (+0.67%) | 893,282 |