Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2003 | CNY | 12.6 | 12.65 | 12.51 | 12.53 | 12.53 | -0.14 (-1.10%) | 125,110 |
25 Mar 2003 | CNY | 12.84 | 12.84 | 12.56 | 12.67 | 12.67 | -0.17 (-1.32%) | 158,220 |
24 Mar 2003 | CNY | 12.91 | 12.96 | 12.71 | 12.84 | 12.84 | -0.07 (-0.54%) | 203,357 |
21 Mar 2003 | CNY | 12.85 | 12.95 | 12.72 | 12.91 | 12.91 | +0.06 (+0.47%) | 157,674 |
20 Mar 2003 | CNY | 13.37 | 13.37 | 12.7 | 12.85 | 12.85 | +0.18 (+1.42%) | 403,859 |
19 Mar 2003 | CNY | 12.59 | 12.75 | 12.5 | 12.67 | 12.67 | -0.02 (-0.16%) | 130,578 |
18 Mar 2003 | CNY | 12.65 | 12.8 | 12.5 | 12.69 | 12.69 | +0.06 (+0.48%) | 152,050 |
17 Mar 2003 | CNY | 12.54 | 12.65 | 12.41 | 12.63 | 12.63 | +0.13 (+1.04%) | 197,349 |
14 Mar 2003 | CNY | 12.63 | 12.78 | 12.5 | 12.5 | 12.5 | -0.13 (-1.03%) | 220,120 |
13 Mar 2003 | CNY | 12.7 | 12.84 | 12.62 | 12.63 | 12.63 | -0.17 (-1.33%) | 151,500 |
12 Mar 2003 | CNY | 12.62 | 12.9 | 12.6 | 12.8 | 12.8 | +0.22 (+1.75%) | 197,617 |
11 Mar 2003 | CNY | 12.53 | 12.65 | 12.51 | 12.58 | 12.58 | +0.04 (+0.32%) | 158,200 |
10 Mar 2003 | CNY | 12.88 | 12.9 | 12.53 | 12.54 | 12.54 | -0.32 (-2.49%) | 198,150 |
7 Mar 2003 | CNY | 12.9 | 12.9 | 12.75 | 12.86 | 12.86 | -0.02 (-0.16%) | 248,189 |
6 Mar 2003 | CNY | 13.01 | 13.2 | 12.86 | 12.88 | 12.88 | -0.2 (-1.53%) | 316,300 |
5 Mar 2003 | CNY | 13.2 | 13.21 | 12.98 | 13.08 | 13.08 | -0.11 (-0.83%) | 333,818 |
4 Mar 2003 | CNY | 13.36 | 13.36 | 13.14 | 13.19 | 13.19 | -0.12 (-0.90%) | 332,714 |
3 Mar 2003 | CNY | 13.21 | 13.37 | 13.1 | 13.31 | 13.31 | +0.22 (+1.68%) | 882,795 |
28 Feb 2003 | CNY | 12.9 | 13.11 | 12.75 | 13.09 | 13.09 | +0.16 (+1.24%) | 576,007 |
27 Feb 2003 | CNY | 12.77 | 12.96 | 12.77 | 12.93 | 12.93 | +0.15 (+1.17%) | 339,161 |
26 Feb 2003 | CNY | 12.88 | 12.88 | 12.7 | 12.78 | 12.78 | -0.07 (-0.54%) | 182,132 |
25 Feb 2003 | CNY | 12.55 | 12.88 | 12.47 | 12.85 | 12.85 | +0.46 (+3.71%) | 294,621 |
24 Feb 2003 | CNY | 12.35 | 12.54 | 12.3 | 12.39 | 12.39 | +0.04 (+0.32%) | 146,400 |
21 Feb 2003 | CNY | 12.65 | 12.65 | 12.35 | 12.35 | 12.35 | -0.32 (-2.53%) | 208,895 |
20 Feb 2003 | CNY | 12.72 | 12.8 | 12.66 | 12.67 | 12.67 | -0.05 (-0.39%) | 126,139 |
19 Feb 2003 | CNY | 12.65 | 12.73 | 12.59 | 12.72 | 12.72 | +0.06 (+0.47%) | 160,211 |
18 Feb 2003 | CNY | 12.56 | 12.7 | 12.55 | 12.66 | 12.66 | +0.02 (+0.16%) | 176,499 |
17 Feb 2003 | CNY | 12.55 | 12.97 | 12.55 | 12.64 | 12.64 | -0.19 (-1.48%) | 219,875 |
14 Feb 2003 | CNY | 12.82 | 12.85 | 12.71 | 12.83 | 12.83 | +0.01 (+0.08%) | 167,850 |
13 Feb 2003 | CNY | 12.88 | 13.13 | 12.81 | 12.82 | 12.82 | -0.03 (-0.23%) | 348,687 |