Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2003 | CNY | 18.75 | 18.79 | 18.55 | 18.56 | 18.56 | -0.2 (-1.07%) | 696,300 |
24 Jul 2003 | CNY | 18.92 | 18.92 | 18.68 | 18.76 | 18.76 | -0.17 (-0.90%) | 225,900 |
23 Jul 2003 | CNY | 18.57 | 18.96 | 18.54 | 18.93 | 18.93 | +0.34 (+1.83%) | 1,496,460 |
22 Jul 2003 | CNY | 18.36 | 18.6 | 18.36 | 18.59 | 18.59 | +0.2 (+1.09%) | 1,013,402 |
21 Jul 2003 | CNY | 19 | 19 | 18.04 | 18.39 | 18.39 | -0.61 (-3.21%) | 301,700 |
18 Jul 2003 | CNY | 19.2 | 19.39 | 18.88 | 19 | 19 | -0.27 (-1.40%) | 371,800 |
17 Jul 2003 | CNY | 19.01 | 19.29 | 18.75 | 19.27 | 19.27 | +0.17 (+0.89%) | 640,600 |
16 Jul 2003 | CNY | 18.14 | 19.5 | 17.9 | 19.1 | 19.1 | +0.86 (+4.71%) | 1,850,536 |
15 Jul 2003 | CNY | 17.79 | 18.3 | 17.58 | 18.24 | 18.24 | +0.39 (+2.18%) | 1,421,424 |
14 Jul 2003 | CNY | 17.21 | 17.85 | 17.16 | 17.85 | 17.85 | +0.69 (+4.02%) | 1,133,773 |
11 Jul 2003 | CNY | 17.22 | 17.3 | 17.14 | 17.16 | 17.16 | -0.09 (-0.52%) | 72,700 |
10 Jul 2003 | CNY | 17.21 | 17.3 | 17.07 | 17.25 | 17.25 | +0.02 (+0.12%) | 60,100 |
9 Jul 2003 | CNY | 17.41 | 17.41 | 17.18 | 17.23 | 17.23 | -0.22 (-1.26%) | 294,700 |
8 Jul 2003 | CNY | 17.21 | 17.47 | 16.8 | 17.45 | 17.45 | +0.22 (+1.28%) | 1,437,761 |
7 Jul 2003 | CNY | 17.26 | 17.48 | 16.91 | 17.23 | 17.23 | -0.01 (-0.06%) | 141,200 |
4 Jul 2003 | CNY | 17.13 | 17.24 | 17.05 | 17.24 | 17.24 | +0.11 (+0.64%) | 294,000 |
3 Jul 2003 | CNY | 17.08 | 17.28 | 17.01 | 17.13 | 17.13 | +0.04 (+0.23%) | 292,721 |
2 Jul 2003 | CNY | 17.18 | 17.23 | 16.99 | 17.09 | 17.09 | -0.14 (-0.81%) | 172,160 |
1 Jul 2003 | CNY | 17.33 | 17.45 | 17.09 | 17.23 | 17.23 | -0.12 (-0.69%) | 111,500 |
30 Jun 2003 | CNY | 17.4 | 17.7 | 17.23 | 17.35 | 17.35 | -0.06 (-0.34%) | 914,900 |
27 Jun 2003 | CNY | 17.61 | 17.67 | 17.36 | 17.41 | 17.41 | -0.23 (-1.30%) | 1,193,260 |
26 Jun 2003 | CNY | 17.83 | 17.95 | 17.5 | 17.64 | 17.64 | -0.19 (-1.07%) | 678,000 |
25 Jun 2003 | CNY | 17.86 | 17.99 | 17.8 | 17.83 | 17.83 | -0.06 (-0.34%) | 121,000 |
24 Jun 2003 | CNY | 18.05 | 18.08 | 17.79 | 17.89 | 17.89 | -0.16 (-0.89%) | 659,385 |
23 Jun 2003 | CNY | 17.96 | 18.2 | 17.8 | 18.05 | 18.05 | +0.08 (+0.45%) | 1,082,245 |
20 Jun 2003 | CNY | 17.95 | 17.99 | 17.7 | 17.97 | 17.97 | -0.01 (-0.06%) | 317,900 |
19 Jun 2003 | CNY | 18 | 18 | 17.78 | 17.98 | 17.98 | -0.02 (-0.11%) | 243,807 |
18 Jun 2003 | CNY | 17.8 | 18 | 17.3 | 18 | 18 | +0.18 (+1.01%) | 248,800 |
17 Jun 2003 | CNY | 17.86 | 17.89 | 17.7 | 17.82 | 17.82 | -0.04 (-0.22%) | 231,200 |
16 Jun 2003 | CNY | 17.4 | 18 | 17.4 | 17.86 | 17.86 | +0.5 (+2.88%) | 763,702 |