Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2002 | CNY | 2.8388 | 2.9963 | 2.7546 | 2.9451 | 2.9451 | +0.095 (+3.34%) | 1,872,395 |
12 Dec 2002 | CNY | 2.8425 | 2.9084 | 2.8278 | 2.8498 | 2.8498 | +0.022 (+0.78%) | 818,101 |
11 Dec 2002 | CNY | 2.8498 | 2.8608 | 2.7802 | 2.8278 | 2.8278 | -0.015 (-0.52%) | 1,066,501 |
10 Dec 2002 | CNY | 2.9341 | 2.978 | 2.8352 | 2.8425 | 2.8425 | -0.103 (-3.48%) | 1,543,815 |
9 Dec 2002 | CNY | 2.8865 | 2.9963 | 2.8828 | 2.9451 | 2.9451 | +0.062 (+2.16%) | 1,418,630 |
6 Dec 2002 | CNY | 2.9084 | 2.9377 | 2.8608 | 2.8828 | 2.8828 | -0.026 (-0.88%) | 636,636 |
5 Dec 2002 | CNY | 2.9377 | 2.9744 | 2.8718 | 2.9084 | 2.9084 | -0.051 (-1.73%) | 1,187,189 |
4 Dec 2002 | CNY | 2.9451 | 3.0403 | 2.9231 | 2.9597 | 2.9597 | +0.015 (+0.50%) | 1,529,646 |
3 Dec 2002 | CNY | 2.8571 | 2.9524 | 2.8571 | 2.9451 | 2.9451 | +0.048 (+1.65%) | 1,178,693 |
2 Dec 2002 | CNY | 3.0623 | 3.0623 | 2.8974 | 2.8974 | 2.8974 | -0.165 (-5.38%) | 1,785,179 |
29 Nov 2002 | CNY | 3.011 | 3.1465 | 2.967 | 3.0623 | 3.0623 | +0.051 (+1.70%) | 4,617,016 |
28 Nov 2002 | CNY | 2.8205 | 3.0147 | 2.8095 | 3.011 | 3.011 | +0.143 (+4.98%) | 2,201,914 |
27 Nov 2002 | CNY | 2.7912 | 2.9121 | 2.7033 | 2.8681 | 2.8681 | +0.022 (+0.77%) | 2,508,419 |
26 Nov 2002 | CNY | 3.0403 | 3.0879 | 2.8205 | 2.8462 | 2.8462 | -0.19 (-6.27%) | 2,413,784 |
25 Nov 2002 | CNY | 3.1136 | 3.1392 | 3.0037 | 3.0366 | 3.0366 | -0.139 (-4.38%) | 2,160,464 |
22 Nov 2002 | CNY | 3.3077 | 3.3333 | 3.1429 | 3.1758 | 3.1758 | -0.103 (-3.13%) | 3,819,261 |
21 Nov 2002 | CNY | 3.315 | 3.326 | 3.1795 | 3.2784 | 3.2784 | -0.029 (-0.89%) | 1,976,866 |
20 Nov 2002 | CNY | 3.3883 | 3.3883 | 3.2271 | 3.3077 | 3.3077 | -0.092 (-2.69%) | 1,485,139 |
19 Nov 2002 | CNY | 3.2784 | 3.4103 | 3.2637 | 3.3993 | 3.3993 | +0.106 (+3.23%) | 1,589,668 |
18 Nov 2002 | CNY | 3.3297 | 3.3517 | 3.2418 | 3.293 | 3.293 | +0.011 (+0.33%) | 917,381 |
15 Nov 2002 | CNY | 3.2601 | 3.3626 | 3.1905 | 3.2821 | 3.2821 | +0.004 (+0.11%) | 1,699,809 |
14 Nov 2002 | CNY | 3.4432 | 3.4506 | 3.2601 | 3.2784 | 3.2784 | -0.179 (-5.19%) | 1,198,393 |
13 Nov 2002 | CNY | 3.4982 | 3.4982 | 3.3333 | 3.4579 | 3.4579 | -0.029 (-0.84%) | 1,944,131 |
12 Nov 2002 | CNY | 3.6264 | 3.63 | 3.4725 | 3.4872 | 3.4872 | -0.132 (-3.64%) | 1,196,387 |
11 Nov 2002 | CNY | 3.6081 | 3.6557 | 3.5568 | 3.6191 | 3.6191 | +0.011 (+0.30%) | 1,247,003 |
8 Nov 2002 | CNY | 3.7363 | 3.7656 | 3.5348 | 3.6081 | 3.6081 | -0.088 (-2.38%) | 2,001,079 |
7 Nov 2002 | CNY | 3.6813 | 3.7436 | 3.6813 | 3.696 | 3.696 | +0.022 (+0.60%) | 1,915,376 |
6 Nov 2002 | CNY | 3.718 | 3.7326 | 3.6557 | 3.674 | 3.674 | -0.044 (-1.18%) | 1,423,121 |
5 Nov 2002 | CNY | 3.6227 | 3.7436 | 3.6044 | 3.718 | 3.718 | +0.106 (+2.94%) | 2,065,124 |
4 Nov 2002 | CNY | 3.5531 | 3.6191 | 3.5165 | 3.6117 | 3.6117 | +0.066 (+1.86%) | 1,019,286 |