Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2002 | CNY | 14.1 | 14.5 | 13.98 | 14.3 | 14.3 | +0.2 (+1.42%) | 847,180 |
15 Nov 2002 | CNY | 13.78 | 14.3 | 13.78 | 14.1 | 14.1 | +0.22 (+1.59%) | 289,555 |
14 Nov 2002 | CNY | 14.09 | 14.09 | 13.83 | 13.88 | 13.88 | -0.21 (-1.49%) | 170,500 |
13 Nov 2002 | CNY | 14.23 | 14.28 | 13.68 | 14.09 | 14.09 | -0.14 (-0.98%) | 349,140 |
12 Nov 2002 | CNY | 14.45 | 14.6 | 14.2 | 14.23 | 14.23 | -0.19 (-1.32%) | 388,639 |
11 Nov 2002 | CNY | 14.3 | 14.75 | 14.3 | 14.42 | 14.42 | -0.12 (-0.83%) | 115,785 |
8 Nov 2002 | CNY | 15.2 | 15.39 | 14.54 | 14.54 | 14.54 | -0.5 (-3.32%) | 520,605 |
7 Nov 2002 | CNY | 14.88 | 15.27 | 14.88 | 15.04 | 15.04 | +0.16 (+1.08%) | 672,700 |
6 Nov 2002 | CNY | 14.83 | 14.96 | 14.83 | 14.88 | 14.88 | +0.05 (+0.34%) | 289,174 |
5 Nov 2002 | CNY | 14.75 | 15 | 14.75 | 14.83 | 14.83 | +0.07 (+0.47%) | 343,960 |
4 Nov 2002 | CNY | 14.53 | 14.77 | 14.53 | 14.76 | 14.76 | +0.23 (+1.58%) | 167,241 |
1 Nov 2002 | CNY | 14.44 | 14.54 | 14.4 | 14.53 | 14.53 | +0.09 (+0.62%) | 63,109 |
31 Oct 2002 | CNY | 14.45 | 14.55 | 14.32 | 14.44 | 14.44 | +0.12 (+0.84%) | 71,800 |
30 Oct 2002 | CNY | 14.53 | 14.58 | 14.3 | 14.32 | 14.32 | -0.21 (-1.45%) | 159,100 |
29 Oct 2002 | CNY | 14.19 | 14.6 | 14.16 | 14.53 | 14.53 | +0.25 (+1.75%) | 130,250 |
28 Oct 2002 | CNY | 14.28 | 14.38 | 14.18 | 14.28 | 14.28 | -0.06 (-0.42%) | 169,531 |
25 Oct 2002 | CNY | 14.59 | 14.63 | 14.32 | 14.34 | 14.34 | -0.27 (-1.85%) | 159,900 |
24 Oct 2002 | CNY | 14.81 | 14.82 | 14.51 | 14.61 | 14.61 | -0.19 (-1.28%) | 229,580 |
23 Oct 2002 | CNY | 14.73 | 14.8 | 14.58 | 14.8 | 14.8 | +0.07 (+0.48%) | 297,776 |
22 Oct 2002 | CNY | 14.35 | 14.8 | 14.29 | 14.73 | 14.73 | +0.43 (+3.01%) | 528,339 |
21 Oct 2002 | CNY | 14.25 | 14.39 | 14.25 | 14.3 | 14.3 | -0.05 (-0.35%) | 358,600 |
18 Oct 2002 | CNY | 14.4 | 14.45 | 14.11 | 14.35 | 14.35 | -0.01 (-0.07%) | 450,620 |
17 Oct 2002 | CNY | 14.5 | 14.69 | 14.35 | 14.36 | 14.36 | -0.04 (-0.28%) | 1,177,594 |
16 Oct 2002 | CNY | 14.35 | 14.8 | 14.3 | 14.4 | 14.4 | +0.12 (+0.84%) | 323,616 |
15 Oct 2002 | CNY | 14.49 | 14.5 | 14.1 | 14.28 | 14.28 | -0.27 (-1.86%) | 413,666 |
14 Oct 2002 | CNY | 14.65 | 14.65 | 14.11 | 14.55 | 14.55 | -0.1 (-0.68%) | 295,978 |
11 Oct 2002 | CNY | 0 | 0 | 0 | 14.65 | 14.65 | 0.0 (0.0%) | 0 |
10 Oct 2002 | CNY | 15.05 | 15.1 | 14.63 | 14.65 | 14.65 | -0.44 (-2.92%) | 148,800 |
9 Oct 2002 | CNY | 15.09 | 15.15 | 15 | 15.09 | 15.09 | +0.01 (+0.07%) | 121,422 |
8 Oct 2002 | CNY | 15.01 | 15.16 | 14.96 | 15.08 | 15.08 | -0.08 (-0.53%) | 98,200 |