Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2003 | CNY | 14.56 | 14.58 | 14.01 | 14.02 | 10.0143 | -0.48 (-3.31%) | 1,130,300 |
28 Apr 2003 | CNY | 14.5 | 14.75 | 13.9 | 14.5 | 10.3571 | +0.24 (+1.68%) | 2,297,279 |
25 Apr 2003 | CNY | 14.14 | 14.46 | 14.03 | 14.26 | 10.1857 | +0.12 (+0.85%) | 1,992,858 |
24 Apr 2003 | CNY | 14.17 | 14.25 | 13.7 | 14.14 | 10.1 | -0.06 (-0.42%) | 1,443,566 |
23 Apr 2003 | CNY | 14.3 | 14.39 | 14.15 | 14.2 | 10.1429 | -0.04 (-0.28%) | 2,140,048 |
22 Apr 2003 | CNY | 13.51 | 14.25 | 13.51 | 14.24 | 10.1714 | +0.64 (+4.71%) | 3,373,770 |
21 Apr 2003 | CNY | 13.6 | 13.8 | 13.52 | 13.6 | 9.7143 | -0.1 (-0.73%) | 442,230 |
18 Apr 2003 | CNY | 13.78 | 13.81 | 13.64 | 13.7 | 9.7857 | -0.06 (-0.44%) | 413,350 |
17 Apr 2003 | CNY | 13.76 | 13.85 | 13.6 | 13.76 | 9.8286 | +0.02 (+0.15%) | 518,562 |
16 Apr 2003 | CNY | 14.08 | 14.2 | 13.73 | 13.74 | 9.8143 | -0.31 (-2.21%) | 875,829 |
15 Apr 2003 | CNY | 14 | 14.1 | 13.86 | 14.05 | 10.0357 | +0.15 (+1.08%) | 795,468 |
14 Apr 2003 | CNY | 13.7 | 13.95 | 13.5 | 13.9 | 9.9286 | +0.23 (+1.68%) | 1,150,005 |
11 Apr 2003 | CNY | 13.64 | 13.73 | 13.41 | 13.67 | 9.7643 | +0.03 (+0.22%) | 652,666 |
10 Apr 2003 | CNY | 13.23 | 13.66 | 13.2 | 13.64 | 9.7429 | +0.44 (+3.33%) | 1,129,771 |
9 Apr 2003 | CNY | 12.77 | 13.27 | 12.76 | 13.2 | 9.4286 | +0.38 (+2.96%) | 397,156 |
8 Apr 2003 | CNY | 12.8 | 12.99 | 12.78 | 12.82 | 9.1571 | -0.01 (-0.08%) | 107,545 |
7 Apr 2003 | CNY | 12.89 | 12.89 | 12.8 | 12.83 | 9.1643 | -0.06 (-0.47%) | 184,000 |
4 Apr 2003 | CNY | 12.88 | 12.94 | 12.88 | 12.89 | 9.2071 | -0.01 (-0.08%) | 93,535 |
3 Apr 2003 | CNY | 12.95 | 12.95 | 12.89 | 12.9 | 9.2143 | -0.07 (-0.54%) | 142,745 |
2 Apr 2003 | CNY | 13.08 | 13.08 | 12.94 | 12.97 | 9.2643 | -0.1 (-0.77%) | 200,182 |
1 Apr 2003 | CNY | 13.02 | 13.15 | 13.02 | 13.07 | 9.3357 | 0.0 (0.0%) | 112,263 |
31 Mar 2003 | CNY | 12.92 | 13.16 | 12.91 | 13.07 | 9.3357 | -0.06 (-0.46%) | 99,630 |
28 Mar 2003 | CNY | 13.3 | 13.3 | 13.11 | 13.13 | 9.3786 | -0.07 (-0.53%) | 176,850 |
27 Mar 2003 | CNY | 12.9 | 13.3 | 12.87 | 13.2 | 9.4286 | +0.26 (+2.01%) | 185,847 |
26 Mar 2003 | CNY | 12.91 | 12.94 | 12.89 | 12.94 | 9.2429 | +0.03 (+0.23%) | 87,667 |
25 Mar 2003 | CNY | 12.8 | 12.99 | 12.8 | 12.91 | 9.2214 | -0.03 (-0.23%) | 143,150 |
24 Mar 2003 | CNY | 12.89 | 12.95 | 12.89 | 12.94 | 9.2429 | +0.04 (+0.31%) | 109,425 |
21 Mar 2003 | CNY | 12.75 | 12.96 | 12.73 | 12.9 | 9.2143 | +0.17 (+1.34%) | 104,300 |
20 Mar 2003 | CNY | 12.76 | 12.8 | 12.71 | 12.73 | 9.0929 | -0.02 (-0.16%) | 112,595 |
19 Mar 2003 | CNY | 12.71 | 12.8 | 12.71 | 12.75 | 9.1071 | -0.09 (-0.70%) | 175,375 |