Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2002 | CNY | 10.18 | 10.3 | 9.98 | 10.15 | 7.7071 | +0.04 (+0.40%) | 925,844 |
24 May 2002 | CNY | 10.5 | 10.5 | 10 | 10.11 | 7.6767 | -0.41 (-3.90%) | 2,268,050 |
23 May 2002 | CNY | 10.66 | 10.88 | 10.5 | 10.52 | 7.988 | -0.04 (-0.38%) | 5,269,946 |
22 May 2002 | CNY | 10.33 | 10.62 | 10.23 | 10.56 | 8.0184 | +0.19 (+1.83%) | 3,499,195 |
21 May 2002 | CNY | 10.3 | 10.48 | 10.16 | 10.37 | 7.8741 | +0.29 (+2.88%) | 3,911,252 |
20 May 2002 | CNY | 10.06 | 10.15 | 9.87 | 10.08 | 7.6539 | -0.13 (-1.27%) | 1,815,217 |
17 May 2002 | CNY | 9.82 | 10.24 | 9.77 | 10.21 | 7.7526 | +0.42 (+4.29%) | 3,388,809 |
16 May 2002 | CNY | 10.2 | 10.2 | 9.68 | 9.79 | 7.4337 | -0.47 (-4.58%) | 4,768,332 |
15 May 2002 | CNY | 10.28 | 10.38 | 10.01 | 10.26 | 7.7906 | -0.04 (-0.39%) | 1,794,633 |
14 May 2002 | CNY | 10.4 | 10.4 | 10.19 | 10.3 | 7.821 | -0.01 (-0.10%) | 1,774,829 |
13 May 2002 | CNY | 10.21 | 10.49 | 10.15 | 10.31 | 7.8285 | -0.02 (-0.19%) | 2,800,815 |
10 May 2002 | CNY | 11.11 | 11.19 | 10.2 | 10.33 | 7.8437 | -0.79 (-7.10%) | 8,328,264 |
9 May 2002 | CNY | 11.08 | 11.3 | 11.05 | 11.12 | 8.4436 | +0.04 (+0.36%) | 1,869,765 |
8 May 2002 | CNY | 11.44 | 11.52 | 11.05 | 11.08 | 8.4132 | -0.31 (-2.72%) | 1,547,044 |
7 May 2002 | CNY | 0 | 0 | 0 | 11.39 | 8.6486 | 0.0 (0.0%) | 0 |
6 May 2002 | CNY | 0 | 0 | 0 | 11.39 | 8.6486 | 0.0 (0.0%) | 0 |
3 May 2002 | CNY | 0 | 0 | 0 | 11.39 | 8.6486 | 0.0 (0.0%) | 0 |
2 May 2002 | CNY | 0 | 0 | 0 | 11.39 | 8.6486 | 0.0 (0.0%) | 0 |
1 May 2002 | CNY | 0 | 0 | 0 | 11.39 | 8.6486 | 0.0 (0.0%) | 0 |
30 Apr 2002 | CNY | 11.2 | 11.67 | 11.18 | 11.39 | 8.6486 | +0.11 (+0.98%) | 4,837,564 |
29 Apr 2002 | CNY | 11.19 | 11.43 | 10.85 | 11.28 | 8.5651 | +0.09 (+0.80%) | 5,607,043 |
26 Apr 2002 | CNY | 11.45 | 11.64 | 10.95 | 11.19 | 8.4967 | +0.01 (+0.09%) | 7,491,552 |
25 Apr 2002 | CNY | 11.05 | 11.28 | 10.95 | 11.18 | 8.4891 | +0.14 (+1.27%) | 3,448,076 |
24 Apr 2002 | CNY | 11.35 | 11.52 | 10.96 | 11.04 | 8.3828 | -0.38 (-3.33%) | 4,453,877 |
23 Apr 2002 | CNY | 11.51 | 11.88 | 11.26 | 11.42 | 8.6714 | -0.29 (-2.48%) | 5,225,665 |
22 Apr 2002 | CNY | 12.9 | 13.25 | 11.67 | 11.71 | 8.8916 | -1.26 (-9.71%) | 8,933,158 |
19 Apr 2002 | CNY | 0 | 0 | 0 | 12.97 | 9.8483 | 0.0 (0.0%) | 0 |
18 Apr 2002 | CNY | 0 | 0 | 0 | 12.97 | 9.8483 | 0.0 (0.0%) | 0 |
17 Apr 2002 | CNY | 0 | 0 | 0 | 12.97 | 9.8483 | 0.0 (0.0%) | 0 |
16 Apr 2002 | CNY | 0 | 0 | 0 | 12.97 | 9.8483 | 0.0 (0.0%) | 0 |