Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2002 | CNY | 8.24 | 8.42 | 8.15 | 8.23 | 8.23 | -0.03 (-0.36%) | 4,278,509 |
3 Dec 2002 | CNY | 7.9 | 8.27 | 7.85 | 8.26 | 8.26 | +0.29 (+3.64%) | 1,888,249 |
2 Dec 2002 | CNY | 8.3 | 8.3 | 7.96 | 7.97 | 7.97 | -0.38 (-4.55%) | 1,651,917 |
29 Nov 2002 | CNY | 8.18 | 8.47 | 8.1 | 8.35 | 8.35 | +0.3 (+3.73%) | 4,250,728 |
28 Nov 2002 | CNY | 7.89 | 8.1 | 7.78 | 8.05 | 8.05 | +0.17 (+2.16%) | 1,870,709 |
27 Nov 2002 | CNY | 7.72 | 7.99 | 7.65 | 7.88 | 7.88 | +0.08 (+1.03%) | 1,686,668 |
26 Nov 2002 | CNY | 8.12 | 8.18 | 7.71 | 7.8 | 7.8 | -0.34 (-4.18%) | 2,164,228 |
25 Nov 2002 | CNY | 8.2 | 8.23 | 8.08 | 8.14 | 8.14 | -0.05 (-0.61%) | 929,785 |
22 Nov 2002 | CNY | 8.08 | 8.4 | 8 | 8.19 | 8.19 | +0.11 (+1.36%) | 2,590,738 |
21 Nov 2002 | CNY | 8.2 | 8.29 | 8.07 | 8.08 | 8.08 | -0.21 (-2.53%) | 1,417,779 |
20 Nov 2002 | CNY | 9.1 | 9.1 | 8.23 | 8.29 | 8.29 | -0.85 (-9.30%) | 3,596,223 |
19 Nov 2002 | CNY | 9 | 9.18 | 9 | 9.14 | 9.14 | +0.09 (+0.99%) | 1,557,810 |
18 Nov 2002 | CNY | 9.21 | 9.29 | 9.02 | 9.05 | 9.05 | -0.15 (-1.63%) | 706,185 |
15 Nov 2002 | CNY | 9.08 | 9.28 | 9.04 | 9.2 | 9.2 | +0.12 (+1.32%) | 1,483,383 |
14 Nov 2002 | CNY | 9.28 | 9.29 | 9.03 | 9.08 | 9.08 | -0.21 (-2.26%) | 1,670,719 |
13 Nov 2002 | CNY | 9.15 | 9.3 | 9.08 | 9.29 | 9.29 | +0.1 (+1.09%) | 1,648,610 |
12 Nov 2002 | CNY | 9.56 | 9.64 | 9.08 | 9.19 | 9.19 | -0.37 (-3.87%) | 2,857,887 |
11 Nov 2002 | CNY | 9.6 | 9.82 | 9.52 | 9.56 | 9.56 | -0.15 (-1.54%) | 1,822,806 |
8 Nov 2002 | CNY | 10.19 | 10.23 | 9.7 | 9.71 | 9.71 | -0.33 (-3.29%) | 2,534,560 |
7 Nov 2002 | CNY | 10.12 | 10.13 | 9.98 | 10.04 | 10.04 | -0.09 (-0.89%) | 2,880,506 |
6 Nov 2002 | CNY | 10.2 | 10.2 | 9.98 | 10.13 | 10.13 | -0.07 (-0.69%) | 2,839,112 |
5 Nov 2002 | CNY | 10 | 10.2 | 9.92 | 10.2 | 10.2 | +0.21 (+2.10%) | 3,925,981 |
4 Nov 2002 | CNY | 9.84 | 10 | 9.74 | 9.99 | 9.99 | +0.25 (+2.57%) | 1,128,374 |
1 Nov 2002 | CNY | 9.78 | 9.84 | 9.67 | 9.74 | 9.74 | -0.04 (-0.41%) | 785,094 |
31 Oct 2002 | CNY | 9.82 | 9.97 | 9.7 | 9.78 | 9.78 | -0.08 (-0.81%) | 902,315 |
30 Oct 2002 | CNY | 9.75 | 10.05 | 9.57 | 9.86 | 9.86 | +0.05 (+0.51%) | 1,301,115 |
29 Oct 2002 | CNY | 9.75 | 9.83 | 9.55 | 9.81 | 9.81 | +0.04 (+0.41%) | 1,563,082 |
28 Oct 2002 | CNY | 9.88 | 9.95 | 9.72 | 9.77 | 9.77 | -0.1 (-1.01%) | 1,945,247 |
25 Oct 2002 | CNY | 10.05 | 10.29 | 9.86 | 9.87 | 9.87 | -0.01 (-0.10%) | 3,510,543 |
24 Oct 2002 | CNY | 10.08 | 10.08 | 9.85 | 9.88 | 9.88 | -0.2 (-1.98%) | 1,409,668 |