Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2002 | CNY | 6.37 | 6.45 | 6.26 | 6.39 | 6.39 | +0.04 (+0.63%) | 441,452 |
29 Jul 2002 | CNY | 6.25 | 6.35 | 6.24 | 6.35 | 6.35 | +0.09 (+1.44%) | 396,324 |
26 Jul 2002 | CNY | 6.36 | 6.44 | 6.2 | 6.26 | 6.26 | -0.09 (-1.42%) | 818,756 |
25 Jul 2002 | CNY | 6.52 | 6.52 | 6.35 | 6.35 | 6.35 | -0.09 (-1.40%) | 591,722 |
24 Jul 2002 | CNY | 6.48 | 6.55 | 6.43 | 6.44 | 6.44 | -0.04 (-0.62%) | 385,350 |
23 Jul 2002 | CNY | 6.5 | 6.56 | 6.46 | 6.48 | 6.48 | -0.05 (-0.77%) | 481,180 |
22 Jul 2002 | CNY | 6.67 | 6.67 | 6.53 | 6.53 | 6.53 | -0.14 (-2.10%) | 526,654 |
19 Jul 2002 | CNY | 6.6 | 6.69 | 6.6 | 6.67 | 6.67 | +0.07 (+1.06%) | 510,284 |
18 Jul 2002 | CNY | 6.6 | 6.67 | 6.58 | 6.6 | 6.6 | 0.0 (0.0%) | 430,888 |
17 Jul 2002 | CNY | 6.61 | 6.63 | 6.53 | 6.6 | 6.6 | +0.02 (+0.30%) | 404,725 |
16 Jul 2002 | CNY | 6.55 | 6.69 | 6.52 | 6.58 | 6.58 | +0.03 (+0.46%) | 391,645 |
15 Jul 2002 | CNY | 6.54 | 6.59 | 6.48 | 6.55 | 6.55 | +0.02 (+0.31%) | 537,216 |
12 Jul 2002 | CNY | 6.56 | 6.65 | 6.51 | 6.53 | 6.53 | -0.01 (-0.15%) | 672,400 |
11 Jul 2002 | CNY | 6.55 | 6.63 | 6.5 | 6.54 | 6.54 | -0.05 (-0.76%) | 775,419 |
10 Jul 2002 | CNY | 6.72 | 6.74 | 6.57 | 6.59 | 6.59 | -0.15 (-2.23%) | 1,313,400 |
9 Jul 2002 | CNY | 6.8 | 6.83 | 6.71 | 6.74 | 6.74 | -0.08 (-1.17%) | 619,200 |
8 Jul 2002 | CNY | 6.81 | 6.85 | 6.73 | 6.82 | 6.82 | +0.04 (+0.59%) | 976,093 |
5 Jul 2002 | CNY | 6.68 | 6.8 | 6.62 | 6.78 | 6.78 | +0.1 (+1.50%) | 535,179 |
4 Jul 2002 | CNY | 6.8 | 6.85 | 6.67 | 6.68 | 6.68 | -0.13 (-1.91%) | 1,140,022 |
3 Jul 2002 | CNY | 6.84 | 6.9 | 6.71 | 6.81 | 6.81 | -0.03 (-0.44%) | 982,671 |
2 Jul 2002 | CNY | 6.66 | 6.84 | 6.6 | 6.84 | 6.84 | +0.18 (+2.70%) | 1,150,079 |
1 Jul 2002 | CNY | 6.82 | 6.85 | 6.66 | 6.66 | 6.66 | -0.14 (-2.06%) | 1,299,764 |
28 Jun 2002 | CNY | 6.83 | 6.97 | 6.66 | 6.8 | 6.8 | -0.01 (-0.15%) | 3,092,723 |
27 Jun 2002 | CNY | 6.83 | 6.93 | 6.77 | 6.81 | 6.81 | -0.04 (-0.58%) | 1,589,593 |
26 Jun 2002 | CNY | 6.75 | 6.86 | 6.66 | 6.85 | 6.85 | +0.08 (+1.18%) | 2,893,425 |
25 Jun 2002 | CNY | 6.95 | 7.2 | 6.73 | 6.77 | 6.77 | -0.16 (-2.31%) | 7,384,262 |
24 Jun 2002 | CNY | 6.93 | 6.93 | 6.6 | 6.93 | 6.93 | +0.63 (+10%) | 8,363,100 |
21 Jun 2002 | CNY | 5.99 | 6.38 | 5.92 | 6.3 | 6.3 | +0.39 (+6.60%) | 3,576,693 |
20 Jun 2002 | CNY | 5.8 | 6.02 | 5.8 | 5.91 | 5.91 | +0.06 (+1.03%) | 579,711 |
19 Jun 2002 | CNY | 5.96 | 6 | 5.85 | 5.85 | 5.85 | -0.11 (-1.85%) | 440,787 |