Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2002 | CNY | 8.46 | 8.52 | 8.27 | 8.32 | 8.2786 | -0.13 (-1.54%) | 1,343,513 |
23 Jul 2002 | CNY | 8.52 | 8.57 | 8.4 | 8.45 | 8.408 | -0.05 (-0.59%) | 1,463,469 |
22 Jul 2002 | CNY | 8.59 | 8.68 | 8.42 | 8.5 | 8.4577 | -0.09 (-1.05%) | 2,718,777 |
19 Jul 2002 | CNY | 8.3 | 8.69 | 8.3 | 8.59 | 8.5473 | +0.31 (+3.74%) | 4,624,401 |
18 Jul 2002 | CNY | 8.32 | 8.4 | 8.22 | 8.28 | 8.2388 | -0.08 (-0.96%) | 1,909,216 |
17 Jul 2002 | CNY | 8.22 | 8.37 | 8.11 | 8.36 | 8.3184 | +0.14 (+1.70%) | 2,206,839 |
16 Jul 2002 | CNY | 8.22 | 8.38 | 8.21 | 8.22 | 8.1791 | -0.02 (-0.24%) | 2,454,375 |
15 Jul 2002 | CNY | 8.49 | 8.49 | 8.21 | 8.24 | 8.199 | -0.27 (-3.17%) | 4,653,872 |
12 Jul 2002 | CNY | 8.94 | 8.98 | 8.49 | 8.51 | 8.4677 | -0.25 (-2.85%) | 12,288,889 |
11 Jul 2002 | CNY | 8.35 | 8.82 | 8.35 | 8.76 | 8.7164 | +0.42 (+5.04%) | 7,969,806 |
10 Jul 2002 | CNY | 8.4 | 8.59 | 8.32 | 8.34 | 8.2985 | -0.06 (-0.71%) | 2,995,132 |
9 Jul 2002 | CNY | 8.5 | 8.53 | 8.37 | 8.4 | 8.3582 | -0.1 (-1.18%) | 1,822,848 |
8 Jul 2002 | CNY | 8.41 | 8.68 | 8.41 | 8.5 | 8.4577 | +0.1 (+1.19%) | 4,448,717 |
5 Jul 2002 | CNY | 8.26 | 8.4 | 8.08 | 8.4 | 8.3582 | +0.2 (+2.44%) | 1,945,251 |
4 Jul 2002 | CNY | 8.33 | 8.4 | 8.18 | 8.2 | 8.1592 | -0.14 (-1.68%) | 2,385,159 |
3 Jul 2002 | CNY | 8.4 | 8.41 | 8.25 | 8.34 | 8.2985 | -0.05 (-0.60%) | 1,874,133 |
2 Jul 2002 | CNY | 8.13 | 8.4 | 8.07 | 8.39 | 8.3483 | +0.22 (+2.69%) | 3,869,534 |
1 Jul 2002 | CNY | 8 | 8.46 | 8 | 8.17 | 8.1294 | +0.27 (+3.42%) | 7,171,362 |
28 Jun 2002 | CNY | 8.03 | 8.11 | 7.75 | 7.9 | 7.8607 | -0.18 (-2.23%) | 3,115,405 |
27 Jun 2002 | CNY | 8.2 | 8.28 | 7.97 | 8.08 | 8.0398 | -0.01 (-0.12%) | 2,532,976 |
26 Jun 2002 | CNY | 7.9 | 8.22 | 7.81 | 8.09 | 8.0498 | +0.15 (+1.89%) | 3,452,174 |
25 Jun 2002 | CNY | 7.92 | 8.34 | 7.78 | 7.94 | 7.9005 | 0.0 (0.0%) | 6,505,783 |
24 Jun 2002 | CNY | 7.94 | 7.94 | 7.6 | 7.94 | 7.9005 | +0.72 (+9.97%) | 7,905,706 |
21 Jun 2002 | CNY | 6.99 | 7.28 | 6.96 | 7.22 | 7.1841 | +0.3 (+4.34%) | 3,094,544 |
20 Jun 2002 | CNY | 6.83 | 7.05 | 6.82 | 6.92 | 6.8856 | +0.09 (+1.32%) | 1,210,360 |
19 Jun 2002 | CNY | 7 | 7 | 6.82 | 6.83 | 6.796 | -0.17 (-2.43%) | 679,622 |
18 Jun 2002 | CNY | 6.84 | 7.05 | 6.8 | 7 | 6.9652 | +0.25 (+3.70%) | 1,588,796 |
17 Jun 2002 | CNY | 6.6 | 6.78 | 6.55 | 6.75 | 6.7164 | +0.11 (+1.66%) | 470,216 |
14 Jun 2002 | CNY | 6.69 | 6.84 | 6.62 | 6.64 | 6.607 | -0.05 (-0.75%) | 540,455 |
13 Jun 2002 | CNY | 6.71 | 6.87 | 6.67 | 6.69 | 6.6567 | -0.06 (-0.89%) | 436,898 |