Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2002 | CNY | 10.9 | 11.1 | 10.84 | 10.85 | 10.85 | -0.04 (-0.37%) | 295,160 |
20 Dec 2002 | CNY | 10.77 | 10.99 | 10.67 | 10.89 | 10.89 | +0.15 (+1.40%) | 469,112 |
19 Dec 2002 | CNY | 10.73 | 10.86 | 10.6 | 10.74 | 10.74 | 0.0 (0.0%) | 158,270 |
18 Dec 2002 | CNY | 10.9 | 10.97 | 10.72 | 10.74 | 10.74 | -0.17 (-1.56%) | 297,850 |
17 Dec 2002 | CNY | 10.75 | 10.92 | 10.74 | 10.91 | 10.91 | +0.17 (+1.58%) | 347,548 |
16 Dec 2002 | CNY | 10.57 | 10.77 | 10.57 | 10.74 | 10.74 | +0.16 (+1.51%) | 298,846 |
13 Dec 2002 | CNY | 10.41 | 10.68 | 10.3 | 10.58 | 10.58 | +0.1 (+0.95%) | 279,158 |
12 Dec 2002 | CNY | 10.56 | 10.74 | 10.41 | 10.48 | 10.48 | +0.02 (+0.19%) | 213,000 |
11 Dec 2002 | CNY | 10.4 | 10.51 | 10.3 | 10.46 | 10.46 | -0.05 (-0.48%) | 189,500 |
10 Dec 2002 | CNY | 10.82 | 10.83 | 10.51 | 10.51 | 10.51 | -0.21 (-1.96%) | 246,100 |
9 Dec 2002 | CNY | 10.79 | 10.96 | 10.67 | 10.72 | 10.72 | -0.08 (-0.74%) | 214,844 |
6 Dec 2002 | CNY | 10.86 | 10.95 | 10.72 | 10.8 | 10.8 | -0.12 (-1.10%) | 255,579 |
5 Dec 2002 | CNY | 10.65 | 10.98 | 10.61 | 10.92 | 10.92 | +0.18 (+1.68%) | 838,745 |
4 Dec 2002 | CNY | 10.53 | 11.3 | 10.42 | 10.74 | 10.74 | +0.34 (+3.27%) | 1,254,705 |
3 Dec 2002 | CNY | 10.21 | 10.48 | 10.2 | 10.4 | 10.4 | -0.38 (-3.53%) | 289,040 |
2 Dec 2002 | CNY | 0 | 0 | 0 | 10.78 | 10.78 | 0.0 (0.0%) | 0 |
29 Nov 2002 | CNY | 10.65 | 11 | 10.56 | 10.78 | 10.78 | +0.13 (+1.22%) | 819,542 |
28 Nov 2002 | CNY | 10.25 | 10.7 | 10.17 | 10.65 | 10.65 | +0.4 (+3.90%) | 405,213 |
27 Nov 2002 | CNY | 10.18 | 10.35 | 10.08 | 10.25 | 10.25 | -0.08 (-0.77%) | 361,178 |
26 Nov 2002 | CNY | 10.8 | 10.87 | 10.32 | 10.33 | 10.33 | -0.38 (-3.55%) | 249,839 |
25 Nov 2002 | CNY | 10.64 | 10.85 | 10.6 | 10.71 | 10.71 | -0.12 (-1.11%) | 148,932 |
22 Nov 2002 | CNY | 11 | 11.14 | 10.59 | 10.83 | 10.83 | -0.06 (-0.55%) | 385,856 |
21 Nov 2002 | CNY | 11.25 | 11.25 | 10.88 | 10.89 | 10.89 | -0.4 (-3.54%) | 499,213 |
20 Nov 2002 | CNY | 11.5 | 11.5 | 11.28 | 11.29 | 11.29 | -0.27 (-2.34%) | 303,168 |
19 Nov 2002 | CNY | 11.35 | 11.65 | 11.33 | 11.56 | 11.56 | +0.23 (+2.03%) | 240,638 |
18 Nov 2002 | CNY | 11.5 | 11.65 | 11.28 | 11.33 | 11.33 | -0.16 (-1.39%) | 297,210 |
15 Nov 2002 | CNY | 11.3 | 11.7 | 11.3 | 11.49 | 11.49 | -0.01 (-0.09%) | 332,570 |
14 Nov 2002 | CNY | 11.69 | 11.74 | 11.5 | 11.5 | 11.5 | -0.21 (-1.79%) | 282,910 |
13 Nov 2002 | CNY | 11.6 | 11.73 | 11.4 | 11.71 | 11.71 | +0.13 (+1.12%) | 500,994 |
12 Nov 2002 | CNY | 11.9 | 11.99 | 11.5 | 11.58 | 11.58 | -0.31 (-2.61%) | 590,471 |