Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2002 | CNY | 7 | 7.14 | 6.96 | 7.02 | 7.02 | +0.06 (+0.86%) | 867,108 |
10 Jul 2002 | CNY | 7.13 | 7.16 | 6.92 | 6.96 | 6.96 | -0.2 (-2.79%) | 1,163,900 |
9 Jul 2002 | CNY | 7.28 | 7.28 | 7.14 | 7.16 | 7.16 | -0.07 (-0.97%) | 802,511 |
8 Jul 2002 | CNY | 7.14 | 7.25 | 7.08 | 7.23 | 7.23 | +0.09 (+1.26%) | 642,394 |
5 Jul 2002 | CNY | 7.15 | 7.2 | 7.02 | 7.14 | 7.14 | -0.02 (-0.28%) | 394,499 |
4 Jul 2002 | CNY | 7.26 | 7.3 | 7.1 | 7.16 | 7.16 | -0.12 (-1.65%) | 1,065,828 |
3 Jul 2002 | CNY | 7.15 | 7.49 | 7.15 | 7.28 | 7.28 | +0.13 (+1.82%) | 1,401,799 |
2 Jul 2002 | CNY | 7.05 | 7.22 | 6.94 | 7.15 | 7.15 | +0.05 (+0.70%) | 965,607 |
1 Jul 2002 | CNY | 7.38 | 7.38 | 7.1 | 7.1 | 7.1 | -0.33 (-4.44%) | 1,721,879 |
27 Jun 2002 | CNY | 7.32 | 7.7 | 7.32 | 7.43 | 7.43 | +0.03 (+0.41%) | 2,423,777 |
26 Jun 2002 | CNY | 7.5 | 7.59 | 7.3 | 7.4 | 7.4 | -0.11 (-1.46%) | 3,803,269 |
25 Jun 2002 | CNY | 7.51 | 7.51 | 7.45 | 7.51 | 7.51 | +0.36 (+5.03%) | 3,782,623 |
24 Jun 2002 | CNY | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | +0.34 (+4.99%) | 463,184 |
21 Jun 2002 | CNY | 6.6 | 6.81 | 6.58 | 6.81 | 6.81 | +0.32 (+4.93%) | 2,496,265 |
20 Jun 2002 | CNY | 6.37 | 6.58 | 6.36 | 6.49 | 6.49 | +0.12 (+1.88%) | 904,276 |
19 Jun 2002 | CNY | 6.48 | 6.54 | 6.35 | 6.37 | 6.37 | -0.1 (-1.55%) | 613,887 |
18 Jun 2002 | CNY | 6.28 | 6.6 | 6.25 | 6.47 | 6.47 | +0.18 (+2.86%) | 1,206,904 |
17 Jun 2002 | CNY | 6.18 | 6.37 | 6.02 | 6.29 | 6.29 | +0.01 (+0.16%) | 891,895 |
14 Jun 2002 | CNY | 6.6 | 6.69 | 6.27 | 6.28 | 6.28 | -0.32 (-4.85%) | 2,217,448 |
13 Jun 2002 | CNY | 6.38 | 6.6 | 6.33 | 6.6 | 6.6 | +0.31 (+4.93%) | 1,904,065 |
12 Jun 2002 | CNY | 6.25 | 6.31 | 6.2 | 6.29 | 6.29 | -0.02 (-0.32%) | 336,331 |
11 Jun 2002 | CNY | 6.2 | 6.37 | 6.17 | 6.31 | 6.31 | +0.09 (+1.45%) | 688,499 |
10 Jun 2002 | CNY | 6.3 | 6.32 | 6.07 | 6.22 | 6.22 | -0.08 (-1.27%) | 753,414 |
7 Jun 2002 | CNY | 6.15 | 6.37 | 6 | 6.3 | 6.3 | +0.21 (+3.45%) | 1,696,374 |
6 Jun 2002 | CNY | 5.8 | 6.09 | 5.64 | 6.09 | 6.09 | +0.29 (+5.00%) | 1,576,922 |
5 Jun 2002 | CNY | 6.05 | 6.1 | 5.8 | 5.8 | 5.8 | -0.31 (-5.07%) | 1,036,149 |
4 Jun 2002 | CNY | 6.26 | 6.33 | 5.96 | 6.11 | 6.11 | -0.16 (-2.55%) | 2,060,628 |
3 Jun 2002 | CNY | 6.4 | 6.55 | 6.27 | 6.27 | 6.27 | -0.33 (-5%) | 992,891 |
31 May 2002 | CNY | 6.78 | 6.78 | 6.58 | 6.6 | 6.6 | -0.14 (-2.08%) | 491,797 |
30 May 2002 | CNY | 6.65 | 6.78 | 6.58 | 6.74 | 6.74 | +0.09 (+1.35%) | 698,202 |