Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2003 | CNY | 15.4 | 15.5 | 15.2 | 15.2 | 15.2 | -0.22 (-1.43%) | 277,469 |
16 Jun 2003 | CNY | 15.7 | 15.7 | 15.33 | 15.42 | 15.42 | -0.18 (-1.15%) | 355,498 |
13 Jun 2003 | CNY | 14.93 | 15.95 | 14.93 | 15.6 | 15.6 | +0.67 (+4.49%) | 1,357,269 |
12 Jun 2003 | CNY | 14.76 | 14.95 | 14.73 | 14.93 | 14.93 | +0.18 (+1.22%) | 157,381 |
11 Jun 2003 | CNY | 14.88 | 14.88 | 14.6 | 14.75 | 14.75 | +0.2 (+1.37%) | 221,018 |
10 Jun 2003 | CNY | 14.5 | 14.68 | 14.5 | 14.55 | 14.55 | +0.03 (+0.21%) | 170,120 |
9 Jun 2003 | CNY | 14.7 | 14.8 | 14.5 | 14.52 | 14.52 | -0.18 (-1.22%) | 122,417 |
6 Jun 2003 | CNY | 14.8 | 14.95 | 14.7 | 14.7 | 14.7 | -0.17 (-1.14%) | 161,482 |
5 Jun 2003 | CNY | 15 | 15.1 | 14.81 | 14.87 | 14.87 | -0.13 (-0.87%) | 196,218 |
4 Jun 2003 | CNY | 15.15 | 15.21 | 14.85 | 15 | 15 | -0.12 (-0.79%) | 254,328 |
3 Jun 2003 | CNY | 15.56 | 15.67 | 15.1 | 15.12 | 15.12 | -0.44 (-2.83%) | 212,350 |
2 Jun 2003 | CNY | 15.41 | 15.58 | 15.22 | 15.56 | 15.56 | +0.08 (+0.52%) | 346,102 |
30 May 2003 | CNY | 15.51 | 15.67 | 15.2 | 15.48 | 15.48 | +0.01 (+0.06%) | 472,490 |
29 May 2003 | CNY | 14.91 | 15.48 | 14.91 | 15.47 | 15.47 | +0.49 (+3.27%) | 511,510 |
28 May 2003 | CNY | 15.2 | 15.3 | 14.98 | 14.98 | 14.98 | -0.21 (-1.38%) | 290,115 |
27 May 2003 | CNY | 14.96 | 15.48 | 14.88 | 15.19 | 15.19 | +0.23 (+1.54%) | 604,032 |
26 May 2003 | CNY | 15 | 15.25 | 14.8 | 14.96 | 14.96 | +0.04 (+0.27%) | 242,880 |
23 May 2003 | CNY | 14.8 | 15.14 | 14.7 | 14.92 | 14.92 | +0.22 (+1.50%) | 303,390 |
22 May 2003 | CNY | 14.6 | 14.7 | 14.5 | 14.7 | 14.7 | +0.07 (+0.48%) | 122,250 |
21 May 2003 | CNY | 14.6 | 14.88 | 14.6 | 14.63 | 14.63 | -0.01 (-0.07%) | 186,700 |
20 May 2003 | CNY | 14.89 | 14.9 | 14.5 | 14.64 | 14.64 | -0.27 (-1.81%) | 196,520 |
19 May 2003 | CNY | 14.73 | 15.16 | 14.65 | 14.91 | 14.91 | +0.18 (+1.22%) | 258,114 |
16 May 2003 | CNY | 14.9 | 14.9 | 14.55 | 14.73 | 14.73 | -0.23 (-1.54%) | 317,168 |
15 May 2003 | CNY | 14.01 | 15.29 | 13.75 | 14.96 | 14.96 | +0.94 (+6.70%) | 780,668 |
14 May 2003 | CNY | 13.5 | 14.1 | 13.5 | 14.02 | 14.02 | +0.36 (+2.64%) | 301,407 |
13 May 2003 | CNY | 14.5 | 14.62 | 13.58 | 13.66 | 13.66 | -0.97 (-6.63%) | 440,565 |
12 May 2003 | CNY | 14.44 | 14.75 | 14.22 | 14.63 | 14.63 | +0.25 (+1.74%) | 263,229 |
9 May 2003 | CNY | 0 | 0 | 0 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
8 May 2003 | CNY | 0 | 0 | 0 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
7 May 2003 | CNY | 0 | 0 | 0 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |