Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2002 | CNY | 8.22 | 8.34 | 8.21 | 8.32 | 8.32 | -0.01 (-0.12%) | 134,356 |
31 Jul 2002 | CNY | 8.35 | 8.4 | 8.3 | 8.33 | 8.33 | +0.02 (+0.24%) | 293,600 |
30 Jul 2002 | CNY | 8.29 | 8.35 | 8.21 | 8.31 | 8.31 | +0.03 (+0.36%) | 159,477 |
29 Jul 2002 | CNY | 8.19 | 8.29 | 8.18 | 8.28 | 8.28 | +0.08 (+0.98%) | 161,743 |
26 Jul 2002 | CNY | 8.34 | 8.34 | 8.2 | 8.2 | 8.2 | -0.12 (-1.44%) | 255,480 |
25 Jul 2002 | CNY | 8.38 | 8.45 | 8.3 | 8.32 | 8.32 | -0.08 (-0.95%) | 232,973 |
24 Jul 2002 | CNY | 8.44 | 8.49 | 8.36 | 8.4 | 8.4 | -0.04 (-0.47%) | 145,966 |
23 Jul 2002 | CNY | 8.44 | 8.51 | 8.37 | 8.44 | 8.44 | -0.03 (-0.35%) | 139,850 |
22 Jul 2002 | CNY | 8.54 | 8.65 | 8.46 | 8.47 | 8.47 | -0.1 (-1.17%) | 202,400 |
19 Jul 2002 | CNY | 8.53 | 8.58 | 8.5 | 8.57 | 8.57 | +0.04 (+0.47%) | 138,887 |
18 Jul 2002 | CNY | 8.55 | 8.6 | 8.46 | 8.53 | 8.53 | -0.01 (-0.12%) | 189,696 |
17 Jul 2002 | CNY | 8.4 | 8.55 | 8.4 | 8.54 | 8.54 | +0.1 (+1.18%) | 148,212 |
16 Jul 2002 | CNY | 8.48 | 8.58 | 8.4 | 8.44 | 8.44 | +0.01 (+0.12%) | 191,220 |
15 Jul 2002 | CNY | 8.5 | 8.53 | 8.42 | 8.43 | 8.43 | -0.12 (-1.40%) | 197,861 |
12 Jul 2002 | CNY | 8.45 | 8.65 | 8.45 | 8.55 | 8.55 | +0.09 (+1.06%) | 324,826 |
11 Jul 2002 | CNY | 8.52 | 8.59 | 8.39 | 8.46 | 8.46 | -0.07 (-0.82%) | 485,656 |
10 Jul 2002 | CNY | 8.82 | 8.82 | 8.51 | 8.53 | 8.53 | -0.29 (-3.29%) | 661,393 |
9 Jul 2002 | CNY | 8.9 | 8.92 | 8.82 | 8.82 | 8.82 | -0.08 (-0.90%) | 776,985 |
8 Jul 2002 | CNY | 8.8 | 8.97 | 8.79 | 8.9 | 8.9 | +0.15 (+1.71%) | 2,136,767 |
5 Jul 2002 | CNY | 8.5 | 8.75 | 8.5 | 8.75 | 8.75 | +0.17 (+1.98%) | 712,697 |
4 Jul 2002 | CNY | 8.61 | 8.66 | 8.47 | 8.58 | 8.58 | -0.03 (-0.35%) | 567,246 |
3 Jul 2002 | CNY | 8.68 | 8.69 | 8.55 | 8.61 | 8.61 | -0.03 (-0.35%) | 437,874 |
2 Jul 2002 | CNY | 8.33 | 8.66 | 8.28 | 8.64 | 8.64 | +0.32 (+3.85%) | 697,462 |
1 Jul 2002 | CNY | 8.43 | 8.48 | 8.31 | 8.32 | 8.32 | -0.1 (-1.19%) | 369,517 |
28 Jun 2002 | CNY | 8.6 | 8.6 | 8.35 | 8.42 | 8.42 | -0.18 (-2.09%) | 866,182 |
27 Jun 2002 | CNY | 8.6 | 8.8 | 8.47 | 8.6 | 8.6 | 0.0 (0.0%) | 576,050 |
26 Jun 2002 | CNY | 8.55 | 8.65 | 8.45 | 8.6 | 8.6 | +0.02 (+0.23%) | 894,099 |
25 Jun 2002 | CNY | 8.73 | 9.05 | 8.53 | 8.58 | 8.58 | -0.15 (-1.72%) | 2,318,918 |
24 Jun 2002 | CNY | 8.73 | 8.73 | 8.43 | 8.73 | 8.73 | +0.79 (+9.95%) | 3,902,902 |
21 Jun 2002 | CNY | 7.64 | 7.95 | 7.6 | 7.94 | 7.94 | +0.44 (+5.87%) | 832,046 |