Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | CNY | 11.25 | 11.4 | 11.1 | 11.39 | 11.39 | +0.21 (+1.88%) | 1,163,533 |
9 Jul 2003 | CNY | 11.01 | 11.19 | 11 | 11.18 | 11.18 | +0.18 (+1.64%) | 599,636 |
8 Jul 2003 | CNY | 10.8 | 11.07 | 10.71 | 11 | 11 | +0.19 (+1.76%) | 582,519 |
7 Jul 2003 | CNY | 10.91 | 10.99 | 10.76 | 10.81 | 10.81 | -0.1 (-0.92%) | 372,152 |
4 Jul 2003 | CNY | 10.97 | 11.12 | 10.88 | 10.91 | 10.91 | -0.07 (-0.64%) | 419,757 |
3 Jul 2003 | CNY | 10.9 | 11.1 | 10.9 | 10.98 | 10.98 | +0.05 (+0.46%) | 522,911 |
2 Jul 2003 | CNY | 11 | 11.19 | 10.9 | 10.93 | 10.93 | -0.1 (-0.91%) | 519,207 |
1 Jul 2003 | CNY | 11.19 | 11.25 | 11.02 | 11.03 | 11.03 | -0.04 (-0.36%) | 296,103 |
30 Jun 2003 | CNY | 11.16 | 11.28 | 11.02 | 11.07 | 11.07 | -0.03 (-0.27%) | 286,111 |
27 Jun 2003 | CNY | 11.39 | 11.39 | 11.08 | 11.1 | 11.1 | -0.31 (-2.72%) | 496,412 |
26 Jun 2003 | CNY | 11.19 | 11.52 | 11.1 | 11.41 | 11.41 | +0.23 (+2.06%) | 664,827 |
25 Jun 2003 | CNY | 11.17 | 11.33 | 11.15 | 11.18 | 11.18 | +0.02 (+0.18%) | 403,296 |
24 Jun 2003 | CNY | 11.21 | 11.38 | 11.13 | 11.16 | 11.16 | -0.05 (-0.45%) | 465,600 |
23 Jun 2003 | CNY | 11.35 | 11.4 | 11.2 | 11.21 | 11.21 | -0.19 (-1.67%) | 386,691 |
20 Jun 2003 | CNY | 11.4 | 11.59 | 11.32 | 11.4 | 11.4 | -0.01 (-0.09%) | 392,643 |
19 Jun 2003 | CNY | 11.65 | 11.77 | 11.36 | 11.41 | 11.41 | -0.31 (-2.65%) | 889,071 |
17 Jun 2003 | CNY | 11.83 | 11.9 | 11.67 | 11.72 | 11.72 | -0.11 (-0.93%) | 560,523 |
16 Jun 2003 | CNY | 11.81 | 11.97 | 11.76 | 11.83 | 11.83 | -0.01 (-0.08%) | 392,986 |
13 Jun 2003 | CNY | 11.77 | 11.98 | 11.7 | 11.84 | 11.84 | +0.07 (+0.59%) | 688,850 |
12 Jun 2003 | CNY | 11.72 | 11.8 | 11.55 | 11.77 | 11.77 | +0.05 (+0.43%) | 658,784 |
11 Jun 2003 | CNY | 11.62 | 11.8 | 11.6 | 11.72 | 11.72 | +0.15 (+1.30%) | 495,805 |
10 Jun 2003 | CNY | 11.5 | 11.65 | 11.48 | 11.57 | 11.57 | +0.07 (+0.61%) | 360,039 |
9 Jun 2003 | CNY | 11.7 | 11.74 | 11.5 | 11.5 | 11.5 | -0.26 (-2.21%) | 868,698 |
6 Jun 2003 | CNY | 12.06 | 12.1 | 11.75 | 11.76 | 11.76 | -0.3 (-2.49%) | 1,197,078 |
5 Jun 2003 | CNY | 12.37 | 12.4 | 12.03 | 12.06 | 12.06 | -0.3 (-2.43%) | 1,033,536 |
4 Jun 2003 | CNY | 12.2 | 12.6 | 12.15 | 12.36 | 12.36 | +0.13 (+1.06%) | 1,473,077 |
3 Jun 2003 | CNY | 12.24 | 12.4 | 12.1 | 12.23 | 12.23 | -0.06 (-0.49%) | 1,045,739 |
2 Jun 2003 | CNY | 12.4 | 12.49 | 12.25 | 12.29 | 12.29 | -0.17 (-1.36%) | 1,125,988 |
30 May 2003 | CNY | 12.55 | 12.78 | 12.4 | 12.46 | 12.46 | -0.04 (-0.32%) | 3,230,463 |
29 May 2003 | CNY | 11.88 | 12.5 | 11.8 | 12.5 | 12.5 | +0.64 (+5.40%) | 3,845,300 |