Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2003 | CNY | 13.16 | 13.16 | 12.9 | 12.92 | 9.2286 | -0.19 (-1.45%) | 242,205 |
14 Mar 2003 | CNY | 13.12 | 13.15 | 13.04 | 13.11 | 9.3643 | -0.03 (-0.23%) | 141,800 |
13 Mar 2003 | CNY | 13.21 | 13.21 | 13.11 | 13.14 | 9.3857 | -0.14 (-1.05%) | 147,594 |
12 Mar 2003 | CNY | 13.05 | 13.3 | 13.01 | 13.28 | 9.4857 | +0.26 (+2.00%) | 142,134 |
11 Mar 2003 | CNY | 12.98 | 13.05 | 12.98 | 13.02 | 9.3 | 0.0 (0.0%) | 163,747 |
10 Mar 2003 | CNY | 13.2 | 13.22 | 13.01 | 13.02 | 9.3 | -0.18 (-1.36%) | 307,100 |
7 Mar 2003 | CNY | 13.14 | 13.28 | 13.13 | 13.2 | 9.4286 | +0.06 (+0.46%) | 260,728 |
6 Mar 2003 | CNY | 13.35 | 13.38 | 13.11 | 13.14 | 9.3857 | -0.23 (-1.72%) | 511,850 |
5 Mar 2003 | CNY | 13.48 | 13.48 | 13.35 | 13.37 | 9.55 | -0.08 (-0.59%) | 344,949 |
4 Mar 2003 | CNY | 13.6 | 13.63 | 13.41 | 13.45 | 9.6071 | -0.13 (-0.96%) | 372,103 |
3 Mar 2003 | CNY | 13.48 | 13.62 | 13.4 | 13.58 | 9.7 | +0.1 (+0.74%) | 677,096 |
28 Feb 2003 | CNY | 13.77 | 13.83 | 13.18 | 13.48 | 9.6286 | -0.38 (-2.74%) | 2,191,548 |
27 Feb 2003 | CNY | 14.47 | 14.63 | 13.73 | 13.86 | 9.9 | -0.84 (-5.71%) | 6,683,709 |
26 Feb 2003 | CNY | 14.49 | 14.74 | 14.19 | 14.7 | 10.5 | +0.14 (+0.96%) | 2,419,463 |
25 Feb 2003 | CNY | 13.88 | 14.62 | 13.88 | 14.56 | 10.4 | +0.7 (+5.05%) | 2,582,532 |
24 Feb 2003 | CNY | 13.66 | 13.91 | 13.63 | 13.86 | 9.9 | +0.01 (+0.07%) | 199,989 |
21 Feb 2003 | CNY | 14 | 14 | 13.83 | 13.85 | 9.8929 | -0.3 (-2.12%) | 278,000 |
20 Feb 2003 | CNY | 14.11 | 14.35 | 14.11 | 14.15 | 10.1071 | -0.12 (-0.84%) | 183,598 |
19 Feb 2003 | CNY | 13.96 | 14.29 | 13.95 | 14.27 | 10.1929 | +0.27 (+1.93%) | 185,665 |
18 Feb 2003 | CNY | 14.03 | 14.15 | 13.98 | 14 | 10 | -0.17 (-1.20%) | 87,400 |
17 Feb 2003 | CNY | 14.03 | 14.18 | 13.91 | 14.17 | 10.1214 | +0.14 (+1.00%) | 297,442 |
14 Feb 2003 | CNY | 14.93 | 14.93 | 13.99 | 14.03 | 10.0214 | +0.02 (+0.14%) | 806,920 |
13 Feb 2003 | CNY | 14.1 | 14.11 | 14 | 14.01 | 10.0071 | +0.01 (+0.07%) | 155,545 |
12 Feb 2003 | CNY | 15 | 15 | 13.91 | 14 | 10 | -0.17 (-1.20%) | 595,960 |
11 Feb 2003 | CNY | 14 | 14.19 | 13.8 | 14.17 | 10.1214 | +0.19 (+1.36%) | 319,624 |
10 Feb 2003 | CNY | 13.78 | 13.99 | 13.52 | 13.98 | 9.9857 | +0.18 (+1.30%) | 210,871 |
7 Feb 2003 | CNY | 0 | 0 | 0 | 13.8 | 9.8571 | 0.0 (0.0%) | 0 |
6 Feb 2003 | CNY | 0 | 0 | 0 | 13.8 | 9.8571 | 0.0 (0.0%) | 0 |
5 Feb 2003 | CNY | 0 | 0 | 0 | 13.8 | 9.8571 | 0.0 (0.0%) | 0 |
4 Feb 2003 | CNY | 0 | 0 | 0 | 13.8 | 9.8571 | 0.0 (0.0%) | 0 |