Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2003 | CNY | 0 | 0 | 0 | 13.8 | 9.8571 | 0.0 (0.0%) | 0 |
31 Jan 2003 | CNY | 0 | 0 | 0 | 13.8 | 9.8571 | 0.0 (0.0%) | 0 |
30 Jan 2003 | CNY | 0 | 0 | 0 | 13.8 | 9.8571 | 0.0 (0.0%) | 0 |
29 Jan 2003 | CNY | 13.9 | 13.95 | 13.79 | 13.8 | 9.8571 | -0.1 (-0.72%) | 134,990 |
28 Jan 2003 | CNY | 13.9 | 13.98 | 13.85 | 13.9 | 9.9286 | -0.02 (-0.14%) | 98,550 |
27 Jan 2003 | CNY | 13.99 | 13.99 | 13.8 | 13.92 | 9.9429 | -0.03 (-0.22%) | 123,719 |
24 Jan 2003 | CNY | 13.68 | 13.97 | 13.54 | 13.95 | 9.9643 | +0.25 (+1.82%) | 249,751 |
23 Jan 2003 | CNY | 13.53 | 13.71 | 13.53 | 13.7 | 9.7857 | +0.07 (+0.51%) | 366,134 |
22 Jan 2003 | CNY | 13.4 | 13.85 | 13.39 | 13.63 | 9.7357 | +0.07 (+0.52%) | 302,356 |
21 Jan 2003 | CNY | 14.05 | 14.06 | 13.55 | 13.56 | 9.6857 | -0.5 (-3.56%) | 412,800 |
20 Jan 2003 | CNY | 14.11 | 14.18 | 13.91 | 14.06 | 10.0429 | -0.27 (-1.88%) | 354,871 |
17 Jan 2003 | CNY | 13.65 | 14.36 | 13.65 | 14.33 | 10.2357 | +0.54 (+3.92%) | 1,910,295 |
16 Jan 2003 | CNY | 13.27 | 14.56 | 13.13 | 13.79 | 9.85 | +0.52 (+3.92%) | 1,683,618 |
15 Jan 2003 | CNY | 13.09 | 13.45 | 13.08 | 13.27 | 9.4786 | -0.2 (-1.48%) | 782,415 |
14 Jan 2003 | CNY | 12.95 | 13.53 | 12.68 | 13.47 | 9.6214 | +0.75 (+5.90%) | 1,079,425 |
13 Jan 2003 | CNY | 12.38 | 12.82 | 12.31 | 12.72 | 9.0857 | +0.34 (+2.75%) | 1,025,261 |
10 Jan 2003 | CNY | 12.39 | 12.6 | 12.3 | 12.38 | 8.8429 | +0.06 (+0.49%) | 431,750 |
9 Jan 2003 | CNY | 12.19 | 12.32 | 12.11 | 12.32 | 8.8 | +0.2 (+1.65%) | 283,002 |
8 Jan 2003 | CNY | 11.83 | 12.15 | 11.83 | 12.12 | 8.6571 | +0.29 (+2.45%) | 81,900 |
7 Jan 2003 | CNY | 11.86 | 12.06 | 11.81 | 11.83 | 8.45 | -0.13 (-1.09%) | 91,500 |
6 Jan 2003 | CNY | 11.74 | 11.97 | 11.74 | 11.96 | 8.5429 | +0.11 (+0.93%) | 77,400 |
3 Jan 2003 | CNY | 12 | 12 | 11.61 | 11.85 | 8.4643 | 0.0 (0.0%) | 96,070 |
2 Jan 2003 | CNY | 12.3 | 12.3 | 11.72 | 11.85 | 8.4643 | -0.7 (-5.58%) | 252,370 |
1 Jan 2003 | CNY | 0 | 0 | 0 | 12.55 | 8.9643 | 0.0 (0.0%) | 0 |
31 Dec 2002 | CNY | 12.28 | 12.67 | 12.25 | 12.55 | 8.9643 | -0.05 (-0.40%) | 431,500 |
30 Dec 2002 | CNY | 12.61 | 12.74 | 12.35 | 12.6 | 9 | -0.12 (-0.94%) | 788,569 |
27 Dec 2002 | CNY | 12.11 | 12.75 | 12 | 12.72 | 9.0857 | +0.52 (+4.26%) | 899,807 |
26 Dec 2002 | CNY | 12.22 | 12.48 | 12.2 | 12.2 | 8.7143 | -0.14 (-1.13%) | 757,191 |
25 Dec 2002 | CNY | 12.46 | 12.54 | 12.31 | 12.34 | 8.8143 | -0.19 (-1.52%) | 151,750 |
24 Dec 2002 | CNY | 12.23 | 12.62 | 12.23 | 12.53 | 8.95 | +0.22 (+1.79%) | 536,790 |