Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2002 | CNY | 12.13 | 12.37 | 12.12 | 12.31 | 8.7929 | +0.11 (+0.90%) | 508,444 |
20 Dec 2002 | CNY | 11.98 | 12.3 | 11.9 | 12.2 | 8.7143 | +0.25 (+2.09%) | 394,400 |
19 Dec 2002 | CNY | 12 | 12.1 | 11.9 | 11.95 | 8.5357 | -0.08 (-0.67%) | 65,200 |
18 Dec 2002 | CNY | 12.11 | 12.11 | 11.96 | 12.03 | 8.5929 | +0.01 (+0.08%) | 121,150 |
17 Dec 2002 | CNY | 12.06 | 12.21 | 11.98 | 12.02 | 8.5857 | +0.15 (+1.26%) | 207,313 |
16 Dec 2002 | CNY | 11.86 | 12.1 | 11.79 | 11.87 | 8.4786 | 0.0 (0.0%) | 633,913 |
13 Dec 2002 | CNY | 11.8 | 11.91 | 11.6 | 11.87 | 8.4786 | +0.07 (+0.59%) | 68,719 |
12 Dec 2002 | CNY | 11.72 | 11.92 | 11.72 | 11.8 | 8.4286 | +0.08 (+0.68%) | 57,800 |
11 Dec 2002 | CNY | 11.78 | 11.89 | 11.68 | 11.72 | 8.3714 | -0.09 (-0.76%) | 85,376 |
10 Dec 2002 | CNY | 12.1 | 12.1 | 11.81 | 11.81 | 8.4357 | -0.19 (-1.58%) | 47,200 |
9 Dec 2002 | CNY | 12.33 | 12.33 | 11.97 | 12 | 8.5714 | -0.04 (-0.33%) | 60,870 |
6 Dec 2002 | CNY | 12.05 | 12.17 | 11.96 | 12.04 | 8.6 | -0.09 (-0.74%) | 73,590 |
5 Dec 2002 | CNY | 12.2 | 12.23 | 12 | 12.13 | 8.6643 | -0.15 (-1.22%) | 109,960 |
4 Dec 2002 | CNY | 12.03 | 12.46 | 11.9 | 12.28 | 8.7714 | +0.3 (+2.50%) | 770,080 |
3 Dec 2002 | CNY | 11.9 | 11.98 | 11.8 | 11.98 | 8.5571 | -0.27 (-2.20%) | 54,450 |
2 Dec 2002 | CNY | 0 | 0 | 0 | 12.25 | 8.75 | 0.0 (0.0%) | 0 |
29 Nov 2002 | CNY | 12.1 | 12.37 | 12.02 | 12.25 | 8.75 | +0.12 (+0.99%) | 279,951 |
28 Nov 2002 | CNY | 11.93 | 12.14 | 11.75 | 12.13 | 8.6643 | +0.16 (+1.34%) | 182,930 |
27 Nov 2002 | CNY | 11.96 | 12.03 | 11.6 | 11.97 | 8.55 | -0.05 (-0.42%) | 213,361 |
26 Nov 2002 | CNY | 12 | 12.15 | 11.6 | 12.02 | 8.5857 | 0.0 (0.0%) | 242,834 |
25 Nov 2002 | CNY | 12.2 | 12.25 | 12 | 12.02 | 8.5857 | -0.2 (-1.64%) | 149,900 |
22 Nov 2002 | CNY | 12.2 | 12.5 | 12.02 | 12.22 | 8.7286 | +0.04 (+0.33%) | 187,946 |
21 Nov 2002 | CNY | 12.3 | 12.3 | 12.1 | 12.18 | 8.7 | -0.22 (-1.77%) | 260,828 |
20 Nov 2002 | CNY | 12.6 | 12.6 | 12.4 | 12.4 | 8.8571 | -0.22 (-1.74%) | 227,281 |
19 Nov 2002 | CNY | 12.5 | 12.68 | 12.33 | 12.62 | 9.0143 | +0.24 (+1.94%) | 206,520 |
18 Nov 2002 | CNY | 12.3 | 12.41 | 12.15 | 12.38 | 8.8429 | +0.11 (+0.90%) | 235,454 |
15 Nov 2002 | CNY | 12.38 | 12.45 | 12.22 | 12.27 | 8.7643 | -0.13 (-1.05%) | 276,892 |
14 Nov 2002 | CNY | 12.67 | 12.67 | 12.4 | 12.4 | 8.8571 | -0.32 (-2.52%) | 129,500 |
13 Nov 2002 | CNY | 12.72 | 12.75 | 12.48 | 12.72 | 9.0857 | -0.04 (-0.31%) | 205,126 |
12 Nov 2002 | CNY | 13.09 | 13.2 | 12.75 | 12.76 | 9.1143 | -0.31 (-2.37%) | 271,087 |