Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2002 | CNY | 8.71 | 8.84 | 8.71 | 8.74 | 8.74 | +0.03 (+0.34%) | 527,813 |
3 Jul 2002 | CNY | 8.67 | 8.72 | 8.63 | 8.71 | 8.71 | +0.04 (+0.46%) | 406,081 |
2 Jul 2002 | CNY | 8.54 | 8.69 | 8.54 | 8.67 | 8.67 | +0.17 (+2%) | 334,399 |
1 Jul 2002 | CNY | 8.7 | 8.72 | 8.5 | 8.5 | 8.5 | -0.19 (-2.19%) | 570,083 |
28 Jun 2002 | CNY | 8.81 | 8.86 | 8.62 | 8.69 | 8.69 | -0.19 (-2.14%) | 745,006 |
27 Jun 2002 | CNY | 8.9 | 8.9 | 8.71 | 8.88 | 8.88 | -0.02 (-0.22%) | 714,072 |
26 Jun 2002 | CNY | 8.7 | 8.97 | 8.68 | 8.9 | 8.9 | +0.12 (+1.37%) | 1,713,376 |
25 Jun 2002 | CNY | 8.59 | 9.21 | 8.59 | 8.78 | 8.78 | -0.43 (-4.67%) | 3,767,775 |
24 Jun 2002 | CNY | 9.25 | 9.25 | 8.78 | 9.21 | 9.21 | +0.8 (+9.51%) | 4,092,665 |
21 Jun 2002 | CNY | 8.14 | 8.45 | 8.14 | 8.41 | 8.41 | +0.28 (+3.44%) | 641,328 |
20 Jun 2002 | CNY | 8.24 | 8.28 | 8.1 | 8.13 | 8.13 | +0.04 (+0.49%) | 121,899 |
19 Jun 2002 | CNY | 8.2 | 8.2 | 8.08 | 8.09 | 8.09 | -0.17 (-2.06%) | 310,074 |
18 Jun 2002 | CNY | 8.11 | 8.28 | 8.08 | 8.26 | 8.26 | +0.12 (+1.47%) | 335,417 |
17 Jun 2002 | CNY | 8.2 | 8.2 | 8.03 | 8.14 | 8.14 | -0.07 (-0.85%) | 845,586 |
14 Jun 2002 | CNY | 8.3 | 8.3 | 8.15 | 8.21 | 8.21 | -0.11 (-1.32%) | 632,245 |
13 Jun 2002 | CNY | 8.4 | 8.4 | 8.3 | 8.32 | 8.32 | -0.1 (-1.19%) | 649,285 |
12 Jun 2002 | CNY | 8.4 | 8.46 | 8.37 | 8.42 | 8.42 | +0.12 (+1.45%) | 627,780 |
11 Jun 2002 | CNY | 8.24 | 8.34 | 8.21 | 8.3 | 8.3 | +0.05 (+0.61%) | 717,140 |
10 Jun 2002 | CNY | 8.36 | 8.4 | 8.24 | 8.25 | 8.25 | -0.07 (-0.84%) | 360,430 |
7 Jun 2002 | CNY | 8.3 | 8.45 | 8.3 | 8.32 | 8.32 | -0.02 (-0.24%) | 623,127 |
6 Jun 2002 | CNY | 8.15 | 8.47 | 8.02 | 8.34 | 8.34 | +0.22 (+2.71%) | 848,561 |
5 Jun 2002 | CNY | 8.27 | 8.27 | 8.08 | 8.12 | 8.12 | -0.06 (-0.73%) | 616,340 |
4 Jun 2002 | CNY | 8.2 | 8.3 | 8.16 | 8.18 | 8.18 | +0.02 (+0.25%) | 871,029 |
3 Jun 2002 | CNY | 8.48 | 8.48 | 8.13 | 8.16 | 8.16 | -0.2 (-2.39%) | 2,308,900 |
31 May 2002 | CNY | 8.5 | 8.5 | 8.35 | 8.36 | 8.36 | -0.04 (-0.48%) | 456,616 |
30 May 2002 | CNY | 8.3 | 8.47 | 8.21 | 8.4 | 8.4 | +0.1 (+1.20%) | 602,992 |
29 May 2002 | CNY | 8.4 | 8.47 | 8.29 | 8.3 | 8.3 | -0.17 (-2.01%) | 1,607,339 |
28 May 2002 | CNY | 8.35 | 8.51 | 8.33 | 8.47 | 8.47 | +0.12 (+1.44%) | 837,349 |
27 May 2002 | CNY | 8.4 | 8.52 | 8.28 | 8.35 | 8.35 | -0.05 (-0.60%) | 436,904 |
24 May 2002 | CNY | 8.53 | 8.61 | 8.35 | 8.4 | 8.4 | -0.22 (-2.55%) | 979,155 |