Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2002 | CNY | 7.96 | 8.2 | 7.79 | 7.88 | 7.8721 | -0.04 (-0.51%) | 190,243 |
16 Sep 2002 | CNY | 8.15 | 8.15 | 7.92 | 7.92 | 7.9121 | -0.19 (-2.34%) | 118,509 |
13 Sep 2002 | CNY | 8.08 | 8.14 | 8.06 | 8.11 | 8.1019 | -0.02 (-0.25%) | 59,400 |
12 Sep 2002 | CNY | 8.07 | 8.22 | 8.07 | 8.13 | 8.1219 | +0.06 (+0.74%) | 104,020 |
11 Sep 2002 | CNY | 8.15 | 8.15 | 8 | 8.07 | 8.0619 | +0.02 (+0.25%) | 136,193 |
10 Sep 2002 | CNY | 8.06 | 8.08 | 8 | 8.05 | 8.042 | +0.01 (+0.12%) | 116,190 |
9 Sep 2002 | CNY | 8 | 8.09 | 8 | 8.04 | 8.032 | -0.01 (-0.12%) | 131,787 |
6 Sep 2002 | CNY | 8.15 | 8.15 | 8.05 | 8.05 | 8.042 | -0.09 (-1.11%) | 290,746 |
5 Sep 2002 | CNY | 8.28 | 8.28 | 8.13 | 8.14 | 8.1319 | -0.14 (-1.69%) | 278,409 |
4 Sep 2002 | CNY | 8.31 | 8.36 | 8.25 | 8.28 | 8.2717 | -0.03 (-0.36%) | 250,097 |
3 Sep 2002 | CNY | 8.25 | 8.38 | 8.25 | 8.31 | 8.3017 | +0.03 (+0.36%) | 239,299 |
2 Sep 2002 | CNY | 8.33 | 8.35 | 8.23 | 8.28 | 8.2717 | +0.02 (+0.24%) | 139,254 |
30 Aug 2002 | CNY | 8.38 | 8.38 | 8.2 | 8.26 | 8.2517 | -0.02 (-0.24%) | 156,573 |
29 Aug 2002 | CNY | 8.35 | 8.4 | 8.24 | 8.28 | 8.2717 | -0.1 (-1.19%) | 190,733 |
28 Aug 2002 | CNY | 8.5 | 8.5 | 8.37 | 8.38 | 8.3716 | -0.06 (-0.71%) | 189,212 |
27 Aug 2002 | CNY | 8.22 | 8.48 | 8.22 | 8.44 | 8.4316 | +0.22 (+2.68%) | 537,152 |
26 Aug 2002 | CNY | 8.41 | 8.41 | 8.22 | 8.22 | 8.2118 | -0.27 (-3.18%) | 271,700 |
23 Aug 2002 | CNY | 0 | 0 | 0 | 8.49 | 8.4815 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 8.42 | 8.55 | 8.35 | 8.49 | 8.4815 | +0.07 (+0.83%) | 495,293 |
21 Aug 2002 | CNY | 8.42 | 8.48 | 8.34 | 8.42 | 8.4116 | +0.09 (+1.08%) | 288,028 |
20 Aug 2002 | CNY | 8.2 | 8.38 | 8.2 | 8.33 | 8.3217 | +0.13 (+1.59%) | 242,443 |
19 Aug 2002 | CNY | 8.2 | 8.29 | 8.19 | 8.2 | 8.1918 | -0.1 (-1.20%) | 150,050 |
16 Aug 2002 | CNY | 8.18 | 8.35 | 8.18 | 8.3 | 8.2917 | +0.12 (+1.47%) | 143,890 |
15 Aug 2002 | CNY | 8.3 | 8.3 | 8.18 | 8.18 | 8.1718 | -0.11 (-1.33%) | 74,000 |
14 Aug 2002 | CNY | 8.16 | 8.3 | 8.16 | 8.29 | 8.2817 | +0.11 (+1.34%) | 83,679 |
13 Aug 2002 | CNY | 8.22 | 8.26 | 8.16 | 8.18 | 8.1718 | -0.02 (-0.24%) | 170,405 |
12 Aug 2002 | CNY | 8.38 | 8.4 | 8.16 | 8.2 | 8.1918 | -0.16 (-1.91%) | 363,272 |
9 Aug 2002 | CNY | 8.46 | 8.48 | 8.3 | 8.36 | 8.3516 | -0.12 (-1.42%) | 221,903 |
8 Aug 2002 | CNY | 8.57 | 8.65 | 8.47 | 8.48 | 8.4715 | -0.11 (-1.28%) | 142,200 |
7 Aug 2002 | CNY | 8.64 | 8.71 | 8.52 | 8.59 | 8.5814 | -0.07 (-0.81%) | 115,866 |