Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2002 | CNY | 7.35 | 7.44 | 7.28 | 7.41 | 7.3731 | +0.03 (+0.41%) | 639,034 |
16 Sep 2002 | CNY | 7.55 | 7.63 | 7.3 | 7.38 | 7.3433 | -0.26 (-3.40%) | 742,723 |
13 Sep 2002 | CNY | 7.64 | 7.66 | 7.58 | 7.64 | 7.602 | -0.01 (-0.13%) | 267,089 |
12 Sep 2002 | CNY | 7.61 | 7.69 | 7.54 | 7.65 | 7.6119 | +0.04 (+0.53%) | 320,917 |
11 Sep 2002 | CNY | 7.62 | 7.66 | 7.48 | 7.61 | 7.5721 | -0.05 (-0.65%) | 680,079 |
10 Sep 2002 | CNY | 7.6 | 7.68 | 7.56 | 7.66 | 7.6219 | +0.03 (+0.39%) | 343,026 |
9 Sep 2002 | CNY | 7.7 | 7.7 | 7.55 | 7.63 | 7.592 | -0.1 (-1.29%) | 1,150,159 |
6 Sep 2002 | CNY | 7.9 | 7.96 | 7.71 | 7.73 | 7.6915 | -0.18 (-2.28%) | 1,468,620 |
5 Sep 2002 | CNY | 8.15 | 8.16 | 7.9 | 7.91 | 7.8706 | -0.27 (-3.30%) | 1,565,400 |
4 Sep 2002 | CNY | 8.2 | 8.21 | 8.15 | 8.18 | 8.1393 | -0.02 (-0.24%) | 503,640 |
3 Sep 2002 | CNY | 8.2 | 8.26 | 8.18 | 8.2 | 8.1592 | 0.0 (0.0%) | 571,625 |
2 Sep 2002 | CNY | 8.18 | 8.25 | 8.16 | 8.2 | 8.1592 | +0.02 (+0.24%) | 456,195 |
30 Aug 2002 | CNY | 8.16 | 8.21 | 8.16 | 8.18 | 8.1393 | +0.01 (+0.12%) | 482,883 |
29 Aug 2002 | CNY | 8.23 | 8.25 | 8.15 | 8.17 | 8.1294 | -0.07 (-0.85%) | 929,844 |
28 Aug 2002 | CNY | 8.23 | 8.3 | 8.2 | 8.24 | 8.199 | 0.0 (0.0%) | 490,097 |
27 Aug 2002 | CNY | 8.27 | 8.35 | 8.18 | 8.24 | 8.199 | -0.04 (-0.48%) | 2,124,665 |
26 Aug 2002 | CNY | 8.49 | 8.49 | 8.25 | 8.28 | 8.2388 | -0.15 (-1.78%) | 1,155,270 |
23 Aug 2002 | CNY | 0 | 0 | 0 | 8.43 | 8.3881 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 8.31 | 8.48 | 8.3 | 8.43 | 8.3881 | +0.1 (+1.20%) | 2,063,058 |
21 Aug 2002 | CNY | 8.41 | 8.46 | 8.3 | 8.33 | 8.2886 | -0.07 (-0.83%) | 1,073,803 |
20 Aug 2002 | CNY | 8.43 | 8.46 | 8.36 | 8.4 | 8.3582 | +0.04 (+0.48%) | 1,510,676 |
19 Aug 2002 | CNY | 8.21 | 8.44 | 8.18 | 8.36 | 8.3184 | +0.15 (+1.83%) | 1,075,736 |
16 Aug 2002 | CNY | 8.18 | 8.26 | 8.09 | 8.21 | 8.1692 | +0.06 (+0.74%) | 800,520 |
15 Aug 2002 | CNY | 8.25 | 8.28 | 8.11 | 8.15 | 8.1095 | -0.1 (-1.21%) | 436,032 |
14 Aug 2002 | CNY | 8.15 | 8.25 | 8.15 | 8.25 | 8.209 | +0.07 (+0.86%) | 376,828 |
13 Aug 2002 | CNY | 8.15 | 8.24 | 8.11 | 8.18 | 8.1393 | +0.02 (+0.25%) | 799,112 |
12 Aug 2002 | CNY | 8.16 | 8.28 | 8.1 | 8.16 | 8.1194 | -0.05 (-0.61%) | 969,964 |
9 Aug 2002 | CNY | 8.4 | 8.4 | 8.17 | 8.21 | 8.1692 | -0.19 (-2.26%) | 1,254,685 |
8 Aug 2002 | CNY | 8.45 | 8.51 | 8.4 | 8.4 | 8.3582 | -0.05 (-0.59%) | 743,800 |
7 Aug 2002 | CNY | 8.49 | 8.54 | 8.4 | 8.45 | 8.408 | -0.04 (-0.47%) | 739,371 |