Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2003 | CNY | 16.9 | 16.97 | 16.6 | 16.92 | 16.92 | 0.0 (0.0%) | 390,415 |
14 Apr 2003 | CNY | 14.86 | 17.03 | 14.86 | 16.92 | 16.92 | +0.41 (+2.48%) | 505,578 |
11 Apr 2003 | CNY | 16.35 | 16.77 | 16.35 | 16.51 | 16.51 | +0.19 (+1.16%) | 497,651 |
10 Apr 2003 | CNY | 16.1 | 16.36 | 15.81 | 16.32 | 16.32 | +0.42 (+2.64%) | 248,388 |
9 Apr 2003 | CNY | 15.7 | 16 | 15.65 | 15.9 | 15.9 | +0.05 (+0.32%) | 193,207 |
8 Apr 2003 | CNY | 16 | 16.25 | 15.8 | 15.85 | 15.85 | -0.26 (-1.61%) | 314,459 |
7 Apr 2003 | CNY | 16.46 | 16.52 | 16.1 | 16.11 | 16.11 | -0.3 (-1.83%) | 234,150 |
4 Apr 2003 | CNY | 16.7 | 16.7 | 16.36 | 16.41 | 16.41 | -0.07 (-0.42%) | 111,596 |
3 Apr 2003 | CNY | 16.49 | 16.49 | 16.31 | 16.48 | 16.48 | -0.01 (-0.06%) | 281,068 |
2 Apr 2003 | CNY | 16.61 | 16.61 | 16.41 | 16.49 | 16.49 | -0.09 (-0.54%) | 187,710 |
1 Apr 2003 | CNY | 16.55 | 16.64 | 16.39 | 16.58 | 16.58 | -0.07 (-0.42%) | 335,983 |
31 Mar 2003 | CNY | 16.79 | 16.79 | 16.4 | 16.65 | 16.65 | -0.26 (-1.54%) | 760,570 |
28 Mar 2003 | CNY | 16.19 | 17.16 | 16.17 | 16.91 | 16.91 | +1.31 (+8.40%) | 2,431,139 |
27 Mar 2003 | CNY | 16.1 | 16.18 | 15.2 | 15.6 | 15.6 | -0.39 (-2.44%) | 735,683 |
26 Mar 2003 | CNY | 16.15 | 16.15 | 15.88 | 15.99 | 15.99 | -0.13 (-0.81%) | 198,400 |
25 Mar 2003 | CNY | 16.25 | 16.38 | 16.06 | 16.12 | 16.12 | -0.19 (-1.16%) | 215,552 |
24 Mar 2003 | CNY | 16.3 | 16.53 | 16.3 | 16.31 | 16.31 | -0.09 (-0.55%) | 120,800 |
21 Mar 2003 | CNY | 16.61 | 16.73 | 16.3 | 16.4 | 16.4 | -0.23 (-1.38%) | 277,071 |
20 Mar 2003 | CNY | 16.6 | 16.7 | 16.44 | 16.63 | 16.63 | +0.03 (+0.18%) | 90,089 |
19 Mar 2003 | CNY | 16.5 | 16.68 | 16.48 | 16.6 | 16.6 | +0.08 (+0.48%) | 82,400 |
18 Mar 2003 | CNY | 16.61 | 16.76 | 16.45 | 16.52 | 16.52 | -0.08 (-0.48%) | 129,195 |
17 Mar 2003 | CNY | 16.96 | 16.96 | 16.41 | 16.6 | 16.6 | 0.0 (0.0%) | 186,628 |
14 Mar 2003 | CNY | 16.9 | 16.98 | 16.52 | 16.6 | 16.6 | -0.41 (-2.41%) | 462,380 |
13 Mar 2003 | CNY | 17.32 | 17.65 | 16.9 | 17.01 | 17.01 | -0.33 (-1.90%) | 757,682 |
12 Mar 2003 | CNY | 17.05 | 17.45 | 17 | 17.34 | 17.34 | +0.29 (+1.70%) | 692,826 |
11 Mar 2003 | CNY | 17.28 | 17.68 | 16.9 | 17.05 | 17.05 | -0.25 (-1.45%) | 376,524 |
10 Mar 2003 | CNY | 17.65 | 17.94 | 17.25 | 17.3 | 17.3 | -0.23 (-1.31%) | 314,400 |
7 Mar 2003 | CNY | 17.58 | 17.77 | 17.26 | 17.53 | 17.53 | -0.2 (-1.13%) | 347,971 |
6 Mar 2003 | CNY | 17.88 | 18.08 | 17.35 | 17.73 | 17.73 | -0.27 (-1.50%) | 490,390 |
5 Mar 2003 | CNY | 18.8 | 18.8 | 17.9 | 18 | 18 | -0.07 (-0.39%) | 1,272,009 |