Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2002 | CNY | 9.6 | 9.88 | 9.6 | 9.66 | 9.66 | 0.0 (0.0%) | 156,897 |
5 Aug 2002 | CNY | 9.75 | 9.78 | 9.6 | 9.66 | 9.66 | -0.12 (-1.23%) | 168,793 |
2 Aug 2002 | CNY | 9.61 | 9.9 | 9.61 | 9.78 | 9.78 | +0.03 (+0.31%) | 55,792 |
1 Aug 2002 | CNY | 9.39 | 9.8 | 9.39 | 9.75 | 9.75 | -0.05 (-0.51%) | 130,444 |
31 Jul 2002 | CNY | 9.9 | 9.9 | 9.65 | 9.8 | 9.8 | -0.03 (-0.31%) | 214,724 |
30 Jul 2002 | CNY | 9.96 | 9.97 | 9.7 | 9.83 | 9.83 | -0.15 (-1.50%) | 215,850 |
29 Jul 2002 | CNY | 9.55 | 10 | 9.52 | 9.98 | 9.98 | +0.42 (+4.39%) | 451,178 |
26 Jul 2002 | CNY | 9.61 | 9.7 | 9.5 | 9.56 | 9.56 | -0.14 (-1.44%) | 339,362 |
25 Jul 2002 | CNY | 9.7 | 9.73 | 9.64 | 9.7 | 9.7 | +0.04 (+0.41%) | 124,576 |
24 Jul 2002 | CNY | 9.82 | 9.82 | 9.6 | 9.66 | 9.66 | -0.04 (-0.41%) | 338,246 |
23 Jul 2002 | CNY | 9.6 | 9.78 | 9.6 | 9.7 | 9.7 | 0.0 (0.0%) | 468,800 |
22 Jul 2002 | CNY | 10 | 10 | 9.7 | 9.7 | 9.7 | -0.32 (-3.19%) | 558,030 |
19 Jul 2002 | CNY | 10.02 | 10.13 | 9.87 | 10.02 | 10.02 | -0.05 (-0.50%) | 370,899 |
18 Jul 2002 | CNY | 10.1 | 10.18 | 10 | 10.07 | 10.07 | -0.02 (-0.20%) | 538,000 |
17 Jul 2002 | CNY | 10 | 10.1 | 9.94 | 10.09 | 10.09 | +0.1 (+1.00%) | 160,390 |
16 Jul 2002 | CNY | 9.95 | 10.18 | 9.9 | 9.99 | 9.99 | -0.01 (-0.10%) | 122,800 |
15 Jul 2002 | CNY | 10.1 | 10.13 | 9.88 | 10 | 10 | -0.1 (-0.99%) | 463,776 |
12 Jul 2002 | CNY | 10.2 | 10.2 | 10 | 10.1 | 10.1 | +0.04 (+0.40%) | 351,165 |
11 Jul 2002 | CNY | 9.9 | 10.14 | 9.88 | 10.06 | 10.06 | +0.02 (+0.20%) | 578,263 |
10 Jul 2002 | CNY | 10.33 | 10.39 | 9.82 | 10.04 | 10.04 | -0.3 (-2.90%) | 962,165 |
9 Jul 2002 | CNY | 10.37 | 10.5 | 10.28 | 10.34 | 10.34 | -0.03 (-0.29%) | 1,441,454 |
8 Jul 2002 | CNY | 10.16 | 10.39 | 9.96 | 10.37 | 10.37 | +0.22 (+2.17%) | 1,171,345 |
5 Jul 2002 | CNY | 10.18 | 10.19 | 10 | 10.15 | 10.15 | -0.04 (-0.39%) | 401,250 |
4 Jul 2002 | CNY | 9.91 | 10.2 | 9.91 | 10.19 | 10.19 | +0.28 (+2.83%) | 1,607,283 |
3 Jul 2002 | CNY | 10.03 | 10.03 | 9.8 | 9.91 | 9.91 | -0.12 (-1.20%) | 1,037,330 |
2 Jul 2002 | CNY | 9.57 | 10.11 | 9.53 | 10.03 | 10.03 | +0.46 (+4.81%) | 2,102,216 |
1 Jul 2002 | CNY | 10 | 10.2 | 9.5 | 9.57 | 9.57 | -0.69 (-6.73%) | 2,899,113 |
28 Jun 2002 | CNY | 10.51 | 10.78 | 10.11 | 10.26 | 10.26 | -0.23 (-2.19%) | 1,530,954 |
27 Jun 2002 | CNY | 10.65 | 10.65 | 10.31 | 10.49 | 10.49 | -0.12 (-1.13%) | 1,280,970 |
26 Jun 2002 | CNY | 10.4 | 10.9 | 10.26 | 10.61 | 10.61 | +0.01 (+0.09%) | 2,675,080 |