Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2003 | CNY | 10.33 | 10.6 | 10.26 | 10.57 | 10.57 | +0.36 (+3.53%) | 129,647 |
7 Jan 2003 | CNY | 10.26 | 10.39 | 10.2 | 10.21 | 10.21 | +0.01 (+0.10%) | 98,108 |
6 Jan 2003 | CNY | 10.3 | 10.4 | 10.04 | 10.2 | 10.2 | -0.07 (-0.68%) | 240,077 |
3 Jan 2003 | CNY | 10.5 | 10.5 | 10.23 | 10.27 | 10.27 | -0.13 (-1.25%) | 174,774 |
2 Jan 2003 | CNY | 10.61 | 10.79 | 10.38 | 10.4 | 10.4 | -0.28 (-2.62%) | 111,000 |
1 Jan 2003 | CNY | 0 | 0 | 0 | 10.68 | 10.68 | 0.0 (0.0%) | 0 |
31 Dec 2002 | CNY | 10.85 | 10.88 | 10.68 | 10.68 | 10.68 | -0.12 (-1.11%) | 83,300 |
30 Dec 2002 | CNY | 10.91 | 10.91 | 10.77 | 10.8 | 10.8 | -0.2 (-1.82%) | 92,895 |
27 Dec 2002 | CNY | 10.8 | 11 | 10.73 | 11 | 11 | +0.12 (+1.10%) | 294,316 |
26 Dec 2002 | CNY | 11.28 | 11.28 | 10.84 | 10.88 | 10.88 | -0.33 (-2.94%) | 133,193 |
25 Dec 2002 | CNY | 11.39 | 11.39 | 11.2 | 11.21 | 11.21 | -0.19 (-1.67%) | 89,412 |
24 Dec 2002 | CNY | 11.3 | 11.44 | 11.13 | 11.4 | 11.4 | +0.1 (+0.88%) | 168,207 |
23 Dec 2002 | CNY | 11.35 | 11.5 | 11.27 | 11.3 | 11.3 | -0.1 (-0.88%) | 164,281 |
20 Dec 2002 | CNY | 11.27 | 11.4 | 11.21 | 11.4 | 11.4 | +0.13 (+1.15%) | 242,886 |
19 Dec 2002 | CNY | 11 | 11.35 | 10.92 | 11.27 | 11.27 | +0.21 (+1.90%) | 349,915 |
18 Dec 2002 | CNY | 11.1 | 11.18 | 11.01 | 11.06 | 11.06 | -0.09 (-0.81%) | 113,405 |
17 Dec 2002 | CNY | 10.91 | 11.15 | 10.91 | 11.15 | 11.15 | +0.14 (+1.27%) | 112,666 |
16 Dec 2002 | CNY | 10.92 | 11.21 | 10.88 | 11.01 | 11.01 | +0.21 (+1.94%) | 355,720 |
13 Dec 2002 | CNY | 10.7 | 10.98 | 10.58 | 10.8 | 10.8 | +0.03 (+0.28%) | 117,898 |
12 Dec 2002 | CNY | 10.7 | 10.85 | 10.6 | 10.77 | 10.77 | +0.06 (+0.56%) | 93,743 |
11 Dec 2002 | CNY | 10.72 | 10.77 | 10.6 | 10.71 | 10.71 | -0.08 (-0.74%) | 114,114 |
10 Dec 2002 | CNY | 10.75 | 10.97 | 10.75 | 10.79 | 10.79 | 0.0 (0.0%) | 61,503 |
9 Dec 2002 | CNY | 10.88 | 10.93 | 10.79 | 10.79 | 10.79 | -0.06 (-0.55%) | 42,000 |
6 Dec 2002 | CNY | 10.8 | 10.94 | 10.79 | 10.85 | 10.85 | +0.02 (+0.18%) | 52,936 |
5 Dec 2002 | CNY | 10.8 | 10.97 | 10.73 | 10.83 | 10.83 | -0.12 (-1.10%) | 92,764 |
4 Dec 2002 | CNY | 11 | 11.15 | 10.7 | 10.95 | 10.95 | +0.06 (+0.55%) | 180,720 |
3 Dec 2002 | CNY | 10.72 | 10.9 | 10.7 | 10.89 | 10.89 | -0.3 (-2.68%) | 147,510 |
2 Dec 2002 | CNY | 0 | 0 | 0 | 11.19 | 11.19 | 0.0 (0.0%) | 0 |
29 Nov 2002 | CNY | 10.92 | 11.56 | 10.92 | 11.19 | 11.19 | +0.59 (+5.57%) | 1,491,445 |
28 Nov 2002 | CNY | 0 | 0 | 0 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |