Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2003 | CNY | 14.1833 | 14.275 | 13.9833 | 14.1583 | 14.1583 | 0.0 (0.0%) | 1,222,020 |
2 Apr 2003 | CNY | 14.2 | 14.45 | 13.9917 | 14.1583 | 14.1583 | -0.042 (-0.29%) | 2,034,102 |
1 Apr 2003 | CNY | 13.6 | 14.3583 | 13.6 | 14.2 | 14.2 | +0.733 (+5.45%) | 2,707,741 |
31 Mar 2003 | CNY | 13.5917 | 13.75 | 13.4167 | 13.4667 | 13.4667 | -0.108 (-0.80%) | 754,303 |
28 Mar 2003 | CNY | 13.6917 | 13.8333 | 13.5667 | 13.575 | 13.575 | -0.117 (-0.85%) | 598,560 |
27 Mar 2003 | CNY | 13.55 | 13.7917 | 13.3833 | 13.6917 | 13.6917 | +0.258 (+1.92%) | 754,162 |
26 Mar 2003 | CNY | 13.65 | 13.675 | 13.4 | 13.4333 | 13.4333 | -0.125 (-0.92%) | 506,054 |
25 Mar 2003 | CNY | 13.8167 | 13.825 | 13.5 | 13.5583 | 13.5583 | -0.1 (-0.73%) | 860,085 |
24 Mar 2003 | CNY | 14.0833 | 14.3583 | 13.65 | 13.6583 | 13.6583 | -0.358 (-2.56%) | 1,814,757 |
21 Mar 2003 | CNY | 14.1583 | 14.5417 | 13.925 | 14.0167 | 14.0167 | -0.15 (-1.06%) | 3,179,094 |
20 Mar 2003 | CNY | 13.7917 | 14.4833 | 13.7917 | 14.1667 | 14.1667 | +0.35 (+2.53%) | 3,753,818 |
19 Mar 2003 | CNY | 14.0083 | 14.0833 | 13.8 | 13.8167 | 13.8167 | -0.192 (-1.37%) | 893,973 |
18 Mar 2003 | CNY | 13.875 | 14.125 | 13.7667 | 14.0083 | 14.0083 | +0.292 (+2.13%) | 971,605 |
17 Mar 2003 | CNY | 13.9 | 14.1583 | 13.5833 | 13.7167 | 13.7167 | 0.0 (0.0%) | 507,662 |
14 Mar 2003 | CNY | 13.5417 | 13.9417 | 13.5417 | 13.7167 | 13.7167 | +0.133 (+0.98%) | 248,160 |
13 Mar 2003 | CNY | 13.7583 | 13.9917 | 13.5833 | 13.5833 | 13.5833 | -0.267 (-1.93%) | 201,116 |
12 Mar 2003 | CNY | 13.625 | 14 | 13.5083 | 13.85 | 13.85 | +0.225 (+1.65%) | 586,221 |
11 Mar 2003 | CNY | 13.375 | 13.8833 | 13.375 | 13.625 | 13.625 | +0.142 (+1.05%) | 485,281 |
10 Mar 2003 | CNY | 13.5917 | 13.6417 | 13.4583 | 13.4833 | 13.4833 | -0.117 (-0.86%) | 316,260 |
7 Mar 2003 | CNY | 13.9333 | 14.0417 | 13.55 | 13.6 | 13.6 | -0.15 (-1.09%) | 337,404 |
6 Mar 2003 | CNY | 14 | 14.1417 | 13.725 | 13.75 | 13.75 | -0.208 (-1.49%) | 277,698 |
5 Mar 2003 | CNY | 13.8333 | 14.1583 | 13.8333 | 13.9583 | 13.9583 | +0.025 (+0.18%) | 541,092 |
4 Mar 2003 | CNY | 13.975 | 14.2083 | 13.7583 | 13.9333 | 13.9333 | -0.058 (-0.42%) | 512,480 |
3 Mar 2003 | CNY | 13.775 | 14.3333 | 13.775 | 13.9917 | 13.9917 | -0.083 (-0.59%) | 598,850 |
28 Feb 2003 | CNY | 14.4167 | 14.7333 | 13.8 | 14.075 | 14.075 | -0.325 (-2.26%) | 979,218 |
27 Feb 2003 | CNY | 14.0667 | 14.925 | 14.0667 | 14.4 | 14.4 | +0.325 (+2.31%) | 2,107,209 |
26 Feb 2003 | CNY | 13.125 | 14.8167 | 13.125 | 14.075 | 14.075 | 0.0 (0.0%) | 2,667,841 |