Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2003 | CNY | 13.96 | 14.01 | 13.87 | 13.94 | 13.94 | -0.01 (-0.07%) | 862,343 |
30 Jul 2003 | CNY | 13.89 | 13.95 | 13.85 | 13.95 | 13.95 | +0.06 (+0.43%) | 1,231,190 |
29 Jul 2003 | CNY | 13.86 | 13.91 | 13.83 | 13.89 | 13.89 | +0.02 (+0.14%) | 1,551,196 |
28 Jul 2003 | CNY | 13.85 | 13.88 | 13.76 | 13.87 | 13.87 | +0.03 (+0.22%) | 1,079,042 |
25 Jul 2003 | CNY | 13.86 | 13.92 | 13.79 | 13.84 | 13.84 | -0.02 (-0.14%) | 864,316 |
24 Jul 2003 | CNY | 13.85 | 13.89 | 13.82 | 13.86 | 13.86 | +0.01 (+0.07%) | 1,515,664 |
23 Jul 2003 | CNY | 13.81 | 13.88 | 13.81 | 13.85 | 13.85 | +0.03 (+0.22%) | 1,317,925 |
22 Jul 2003 | CNY | 13.77 | 13.84 | 13.76 | 13.82 | 13.82 | +0.05 (+0.36%) | 908,070 |
21 Jul 2003 | CNY | 13.73 | 13.8 | 13.69 | 13.77 | 13.77 | +0.01 (+0.07%) | 868,793 |
18 Jul 2003 | CNY | 13.84 | 13.85 | 13.73 | 13.76 | 13.76 | -0.08 (-0.58%) | 436,940 |
17 Jul 2003 | CNY | 13.81 | 13.86 | 13.8 | 13.84 | 13.84 | +0.04 (+0.29%) | 354,600 |
16 Jul 2003 | CNY | 13.88 | 13.92 | 13.75 | 13.8 | 13.8 | -0.08 (-0.58%) | 1,027,400 |
15 Jul 2003 | CNY | 13.86 | 13.95 | 13.81 | 13.88 | 13.88 | +0.02 (+0.14%) | 875,340 |
14 Jul 2003 | CNY | 13.83 | 13.89 | 13.77 | 13.86 | 13.86 | -2.315 (-14.31%) | 1,233,444 |
14 Jul 2003 |
|
|||||||
11 Jul 2003 | CNY | 16.1833 | 16.2083 | 16.1333 | 16.175 | 16.175 | -0.025 (-0.15%) | 898,200 |
10 Jul 2003 | CNY | 16.075 | 16.2 | 16.0667 | 16.2 | 16.2 | +0.117 (+0.73%) | 870,511 |
9 Jul 2003 | CNY | 16.1667 | 16.1917 | 16.0417 | 16.0833 | 16.0833 | -0.058 (-0.36%) | 1,300,916 |
8 Jul 2003 | CNY | 16.0667 | 16.15 | 16.0583 | 16.1417 | 16.1417 | +0.075 (+0.47%) | 764,976 |
7 Jul 2003 | CNY | 16.0917 | 16.1167 | 16.0333 | 16.0667 | 16.0667 | -0.025 (-0.16%) | 587,592 |
4 Jul 2003 | CNY | 16.0833 | 16.1417 | 16.0583 | 16.0917 | 16.0917 | -0.017 (-0.10%) | 687,010 |
3 Jul 2003 | CNY | 16.0833 | 16.1667 | 16.0667 | 16.1083 | 16.1083 | +0.025 (+0.16%) | 873,086 |
2 Jul 2003 | CNY | 15.9833 | 16.1083 | 15.925 | 16.0833 | 16.0833 | +0.092 (+0.57%) | 788,673 |
1 Jul 2003 | CNY | 15.9833 | 16.05 | 15.9583 | 15.9917 | 15.9917 | +0.033 (+0.21%) | 737,954 |
30 Jun 2003 | CNY | 16.0167 | 16.05 | 15.9167 | 15.9583 | 15.9583 | -0.058 (-0.36%) | 702,660 |
27 Jun 2003 | CNY | 16 | 16.05 | 15.9667 | 16.0167 | 16.0167 | +0.017 (+0.10%) | 823,404 |
25 Jun 2003 | CNY | 16.025 | 16.075 | 15.9917 | 16 | 16 | -0.042 (-0.26%) | 962,160 |
24 Jun 2003 | CNY | 16.0417 | 16.075 | 16 | 16.0417 | 16.0417 | 0.0 (0.0%) | 917,142 |
23 Jun 2003 | CNY | 16.1 | 16.1083 | 16.0167 | 16.0417 | 16.0417 | -0.058 (-0.36%) | 793,164 |
20 Jun 2003 | CNY | 16.1167 | 16.1417 | 16.0583 | 16.1 | 16.1 | -0.025 (-0.16%) | 1,379,941 |
19 Jun 2003 | CNY | 16.2 | 16.2167 | 16.0833 | 16.125 | 16.125 | -0.075 (-0.46%) | 1,840,910 |