Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2003 | CNY | 5.02 | 5.03 | 4.95 | 4.96 | 4.96 | -0.05 (-1.00%) | 1,109,300 |
2 Jun 2003 | CNY | 5.06 | 5.06 | 4.96 | 5.01 | 5.01 | -0.04 (-0.79%) | 1,432,800 |
30 May 2003 | CNY | 5.1 | 5.11 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 1,766,500 |
29 May 2003 | CNY | 4.97 | 5.08 | 4.93 | 5.08 | 5.08 | +0.1 (+2.01%) | 2,454,900 |
28 May 2003 | CNY | 5.07 | 5.09 | 4.97 | 4.98 | 4.98 | -0.16 (-3.11%) | 6,823,400 |
27 May 2003 | CNY | 5.3 | 5.3 | 5.1 | 5.14 | 5.14 | +0.32 (+6.64%) | 23,777,900 |
23 May 2003 | CNY | 4.7 | 4.84 | 4.67 | 4.82 | 4.82 | +0.12 (+2.55%) | 2,122,100 |
22 May 2003 | CNY | 4.7 | 4.7 | 4.64 | 4.7 | 4.7 | 0.0 (0.0%) | 612,500 |
21 May 2003 | CNY | 4.7 | 4.75 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 566,900 |
20 May 2003 | CNY | 4.73 | 4.76 | 4.68 | 4.7 | 4.7 | -0.06 (-1.26%) | 791,100 |
19 May 2003 | CNY | 4.76 | 4.8 | 4.66 | 4.76 | 4.76 | +0.01 (+0.21%) | 1,384,800 |
16 May 2003 | CNY | 4.75 | 4.76 | 4.71 | 4.75 | 4.75 | 0.0 (0.0%) | 1,212,400 |
15 May 2003 | CNY | 4.65 | 4.76 | 4.58 | 4.75 | 4.75 | +0.1 (+2.15%) | 1,542,900 |
14 May 2003 | CNY | 4.5 | 4.66 | 4.48 | 4.65 | 4.65 | +0.13 (+2.88%) | 1,165,500 |
13 May 2003 | CNY | 4.7 | 4.71 | 4.49 | 4.52 | 4.52 | -0.18 (-3.83%) | 1,980,700 |
12 May 2003 | CNY | 4.76 | 4.79 | 4.66 | 4.7 | 4.7 | -0.1 (-2.08%) | 1,146,200 |
30 Apr 2003 | CNY | 4.76 | 4.9 | 4.71 | 4.8 | 4.8 | +0.04 (+0.84%) | 1,122,400 |
29 Apr 2003 | CNY | 4.9 | 4.9 | 4.75 | 4.76 | 4.76 | -0.13 (-2.66%) | 1,179,700 |
28 Apr 2003 | CNY | 4.75 | 4.9 | 4.69 | 4.89 | 4.89 | +0.14 (+2.95%) | 1,475,100 |
25 Apr 2003 | CNY | 4.75 | 4.84 | 4.74 | 4.75 | 4.75 | -0.02 (-0.42%) | 961,500 |
24 Apr 2003 | CNY | 4.87 | 4.91 | 4.74 | 4.77 | 4.77 | -0.12 (-2.45%) | 1,464,200 |
23 Apr 2003 | CNY | 4.97 | 4.97 | 4.88 | 4.89 | 4.89 | -0.1 (-2.00%) | 1,115,200 |
22 Apr 2003 | CNY | 4.96 | 5.02 | 4.96 | 4.99 | 4.99 | +0.01 (+0.20%) | 749,100 |
21 Apr 2003 | CNY | 5.09 | 5.09 | 4.93 | 4.98 | 4.98 | -0.14 (-2.73%) | 2,169,400 |
18 Apr 2003 | CNY | 5.17 | 5.17 | 5.08 | 5.12 | 5.12 | -0.06 (-1.16%) | 1,855,400 |
17 Apr 2003 | CNY | 5.12 | 5.21 | 5.07 | 5.18 | 5.18 | +0.06 (+1.17%) | 2,815,100 |
16 Apr 2003 | CNY | 5.25 | 5.28 | 5.1 | 5.12 | 5.12 | -0.13 (-2.48%) | 4,356,000 |
15 Apr 2003 | CNY | 5.33 | 5.35 | 5.2 | 5.25 | 5.25 | -0.08 (-1.50%) | 4,197,000 |
14 Apr 2003 | CNY | 5.28 | 5.41 | 5.2 | 5.33 | 5.33 | +0.06 (+1.14%) | 7,529,300 |
11 Apr 2003 | CNY | 5.13 | 5.28 | 5.08 | 5.27 | 5.27 | +0.12 (+2.33%) | 5,094,600 |