Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2002 | CNY | 5.22 | 5.52 | 5.22 | 5.51 | 5.51 | +0.25 (+4.75%) | 1,944,432 |
16 Dec 2002 | CNY | 5.09 | 5.36 | 5.03 | 5.26 | 5.26 | +0.16 (+3.14%) | 2,594,940 |
13 Dec 2002 | CNY | 4.93 | 5.12 | 4.85 | 5.1 | 5.1 | +0.08 (+1.59%) | 1,031,311 |
12 Dec 2002 | CNY | 4.98 | 5.09 | 4.83 | 5.02 | 5.02 | +0.07 (+1.41%) | 1,142,161 |
11 Dec 2002 | CNY | 4.79 | 4.95 | 4.72 | 4.95 | 4.95 | +0.13 (+2.70%) | 992,293 |
10 Dec 2002 | CNY | 4.89 | 5.01 | 4.8 | 4.82 | 4.82 | -0.08 (-1.63%) | 1,114,040 |
9 Dec 2002 | CNY | 4.74 | 4.94 | 4.7 | 4.9 | 4.9 | +0.16 (+3.38%) | 1,265,657 |
6 Dec 2002 | CNY | 4.68 | 4.74 | 4.61 | 4.74 | 4.74 | 0.0 (0.0%) | 412,932 |
5 Dec 2002 | CNY | 4.63 | 4.82 | 4.63 | 4.74 | 4.74 | +0.07 (+1.50%) | 788,759 |
4 Dec 2002 | CNY | 4.6 | 4.77 | 4.58 | 4.67 | 4.67 | +0.08 (+1.74%) | 641,898 |
3 Dec 2002 | CNY | 4.49 | 4.59 | 4.41 | 4.59 | 4.59 | -0.06 (-1.29%) | 263,633 |
2 Dec 2002 | CNY | 0 | 0 | 0 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
29 Nov 2002 | CNY | 4.6 | 4.73 | 4.5 | 4.65 | 4.65 | +0.08 (+1.75%) | 796,246 |
28 Nov 2002 | CNY | 4.37 | 4.58 | 4.27 | 4.57 | 4.57 | +0.19 (+4.34%) | 509,615 |
27 Nov 2002 | CNY | 4.28 | 4.4 | 4.2 | 4.38 | 4.38 | +0.07 (+1.62%) | 368,211 |
26 Nov 2002 | CNY | 4.54 | 4.58 | 4.31 | 4.31 | 4.31 | -0.23 (-5.07%) | 437,600 |
25 Nov 2002 | CNY | 4.4 | 4.58 | 4.3 | 4.54 | 4.54 | +0.13 (+2.95%) | 559,390 |
22 Nov 2002 | CNY | 4.45 | 4.58 | 4.27 | 4.41 | 4.41 | -0.08 (-1.78%) | 656,540 |
21 Nov 2002 | CNY | 4.7 | 4.7 | 4.49 | 4.49 | 4.49 | -0.24 (-5.07%) | 777,200 |
20 Nov 2002 | CNY | 4.92 | 4.93 | 4.73 | 4.73 | 4.73 | -0.25 (-5.02%) | 576,000 |
19 Nov 2002 | CNY | 4.96 | 4.99 | 4.81 | 4.98 | 4.98 | +0.05 (+1.01%) | 534,375 |
18 Nov 2002 | CNY | 5.11 | 5.17 | 4.9 | 4.93 | 4.93 | -0.19 (-3.71%) | 410,355 |
15 Nov 2002 | CNY | 5.12 | 5.26 | 5.11 | 5.12 | 5.12 | -0.06 (-1.16%) | 400,349 |
14 Nov 2002 | CNY | 5.3 | 5.35 | 5.18 | 5.18 | 5.18 | -0.12 (-2.26%) | 308,100 |
13 Nov 2002 | CNY | 5.2 | 5.3 | 5.18 | 5.3 | 5.3 | +0.06 (+1.15%) | 404,208 |
12 Nov 2002 | CNY | 5.52 | 5.55 | 5.24 | 5.24 | 5.24 | -0.27 (-4.90%) | 572,500 |
11 Nov 2002 | CNY | 5.62 | 5.7 | 5.5 | 5.51 | 5.51 | -0.07 (-1.25%) | 247,000 |
8 Nov 2002 | CNY | 5.85 | 5.93 | 5.55 | 5.58 | 5.58 | -0.22 (-3.79%) | 412,000 |
7 Nov 2002 | CNY | 5.85 | 5.88 | 5.78 | 5.8 | 5.8 | -0.06 (-1.02%) | 294,000 |
6 Nov 2002 | CNY | 5.83 | 5.95 | 5.77 | 5.86 | 5.86 | +0.02 (+0.34%) | 518,610 |