Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2003 | CNY | 0 | 0 | 0 | 9.13 | 6.5214 | 0.0 (0.0%) | 0 |
4 Feb 2003 | CNY | 0 | 0 | 0 | 9.13 | 6.5214 | 0.0 (0.0%) | 0 |
3 Feb 2003 | CNY | 0 | 0 | 0 | 9.13 | 6.5214 | 0.0 (0.0%) | 0 |
31 Jan 2003 | CNY | 0 | 0 | 0 | 9.13 | 6.5214 | 0.0 (0.0%) | 0 |
30 Jan 2003 | CNY | 0 | 0 | 0 | 9.13 | 6.5214 | 0.0 (0.0%) | 0 |
29 Jan 2003 | CNY | 9.28 | 9.29 | 9.09 | 9.13 | 6.5214 | -0.11 (-1.19%) | 1,185,232 |
28 Jan 2003 | CNY | 9.21 | 9.25 | 9.04 | 9.24 | 6.6 | +0.17 (+1.87%) | 708,016 |
27 Jan 2003 | CNY | 9.05 | 9.23 | 9.05 | 9.07 | 6.4786 | 0.0 (0.0%) | 552,920 |
24 Jan 2003 | CNY | 8.9 | 9.08 | 8.88 | 9.07 | 6.4786 | +0.18 (+2.02%) | 287,506 |
23 Jan 2003 | CNY | 9.08 | 9.14 | 8.8 | 8.89 | 6.35 | -0.2 (-2.20%) | 490,056 |
22 Jan 2003 | CNY | 9 | 9.17 | 8.9 | 9.09 | 6.4929 | +0.04 (+0.44%) | 754,219 |
21 Jan 2003 | CNY | 9.41 | 9.46 | 9.05 | 9.05 | 6.4643 | -0.32 (-3.42%) | 836,200 |
20 Jan 2003 | CNY | 9.55 | 9.55 | 9.3 | 9.37 | 6.6929 | -0.15 (-1.58%) | 424,121 |
17 Jan 2003 | CNY | 9.45 | 9.55 | 9.39 | 9.52 | 6.8 | +0.07 (+0.74%) | 1,386,600 |
16 Jan 2003 | CNY | 9.32 | 9.45 | 9.24 | 9.45 | 6.75 | +0.13 (+1.39%) | 975,527 |
15 Jan 2003 | CNY | 9.61 | 9.85 | 9.2 | 9.32 | 6.6571 | -0.21 (-2.20%) | 1,488,129 |
14 Jan 2003 | CNY | 9 | 9.65 | 8.89 | 9.53 | 6.8071 | +0.55 (+6.12%) | 3,206,858 |
13 Jan 2003 | CNY | 8.99 | 9.15 | 8.84 | 8.98 | 6.4143 | -0.06 (-0.66%) | 844,448 |
10 Jan 2003 | CNY | 9.25 | 9.43 | 8.91 | 9.04 | 6.4571 | -0.24 (-2.59%) | 2,299,870 |
9 Jan 2003 | CNY | 9.08 | 9.5 | 8.85 | 9.28 | 6.6286 | +0.2 (+2.20%) | 1,625,659 |
8 Jan 2003 | CNY | 8.54 | 9.25 | 8.41 | 9.08 | 6.4857 | +0.43 (+4.97%) | 1,300,496 |
7 Jan 2003 | CNY | 8.38 | 9.15 | 8.3 | 8.65 | 6.1786 | +0.3 (+3.59%) | 1,311,594 |
6 Jan 2003 | CNY | 8.19 | 8.4 | 8.1 | 8.35 | 5.9643 | +0.16 (+1.95%) | 430,557 |
3 Jan 2003 | CNY | 7.95 | 8.19 | 7.83 | 8.19 | 5.85 | +0.2 (+2.50%) | 408,832 |
2 Jan 2003 | CNY | 7.89 | 8.1 | 7.8 | 7.99 | 5.7071 | -0.09 (-1.11%) | 227,058 |
1 Jan 2003 | CNY | 0 | 0 | 0 | 8.08 | 5.7714 | 0.0 (0.0%) | 0 |
31 Dec 2002 | CNY | 8 | 8.15 | 7.8 | 8.08 | 5.7714 | -0.01 (-0.12%) | 698,769 |
30 Dec 2002 | CNY | 8.17 | 8.24 | 7.9 | 8.09 | 5.7786 | -0.16 (-1.94%) | 504,629 |
27 Dec 2002 | CNY | 7.96 | 8.3 | 7.75 | 8.25 | 5.8929 | +0.22 (+2.74%) | 712,030 |
26 Dec 2002 | CNY | 8.45 | 8.45 | 8 | 8.03 | 5.7357 | -0.48 (-5.64%) | 594,400 |