Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2002 | CNY | 9 | 9.08 | 8.92 | 9 | 9 | +0.03 (+0.33%) | 200,400 |
13 May 2002 | CNY | 8.91 | 9.13 | 8.89 | 8.97 | 8.97 | -0.03 (-0.33%) | 190,362 |
10 May 2002 | CNY | 9.15 | 9.19 | 8.98 | 9 | 9 | -0.15 (-1.64%) | 319,100 |
9 May 2002 | CNY | 9.25 | 9.29 | 9.1 | 9.15 | 9.15 | -0.1 (-1.08%) | 369,808 |
8 May 2002 | CNY | 9.38 | 9.39 | 9.2 | 9.25 | 9.25 | -0.08 (-0.86%) | 285,810 |
7 May 2002 | CNY | 0 | 0 | 0 | 9.33 | 9.33 | 0.0 (0.0%) | 0 |
6 May 2002 | CNY | 0 | 0 | 0 | 9.33 | 9.33 | 0.0 (0.0%) | 0 |
3 May 2002 | CNY | 0 | 0 | 0 | 9.33 | 9.33 | 0.0 (0.0%) | 0 |
2 May 2002 | CNY | 0 | 0 | 0 | 9.33 | 9.33 | 0.0 (0.0%) | 0 |
1 May 2002 | CNY | 0 | 0 | 0 | 9.33 | 9.33 | 0.0 (0.0%) | 0 |
30 Apr 2002 | CNY | 9.48 | 9.5 | 9.21 | 9.33 | 9.33 | -0.13 (-1.37%) | 541,799 |
29 Apr 2002 | CNY | 9.08 | 9.58 | 9.08 | 9.46 | 9.46 | +0.35 (+3.84%) | 843,280 |
26 Apr 2002 | CNY | 8.98 | 9.2 | 8.97 | 9.11 | 9.11 | +0.2 (+2.24%) | 339,449 |
25 Apr 2002 | CNY | 8.82 | 9 | 8.68 | 8.91 | 8.91 | +0.08 (+0.91%) | 718,361 |
24 Apr 2002 | CNY | 9.02 | 9.05 | 8.82 | 8.83 | 8.83 | -0.19 (-2.11%) | 413,600 |
23 Apr 2002 | CNY | 9 | 9.11 | 8.96 | 9.02 | 9.02 | 0.0 (0.0%) | 550,600 |
22 Apr 2002 | CNY | 9 | 9.15 | 8.95 | 9.02 | 9.02 | -0.09 (-0.99%) | 211,080 |
19 Apr 2002 | CNY | 9 | 9.12 | 8.6 | 9.11 | 9.11 | +0.1 (+1.11%) | 490,228 |
18 Apr 2002 | CNY | 9.15 | 9.15 | 8.9 | 9.01 | 9.01 | -0.07 (-0.77%) | 349,370 |
17 Apr 2002 | CNY | 9.15 | 9.16 | 8.85 | 9.08 | 9.08 | -0.01 (-0.11%) | 434,649 |
16 Apr 2002 | CNY | 9.26 | 9.26 | 9 | 9.09 | 9.09 | -0.21 (-2.26%) | 650,173 |
15 Apr 2002 | CNY | 9.37 | 9.48 | 9.12 | 9.3 | 9.3 | -0.08 (-0.85%) | 576,998 |
12 Apr 2002 | CNY | 9.31 | 9.45 | 9.31 | 9.38 | 9.38 | 0.0 (0.0%) | 399,084 |
11 Apr 2002 | CNY | 9.65 | 9.67 | 9.3 | 9.38 | 9.38 | -0.35 (-3.60%) | 546,000 |
10 Apr 2002 | CNY | 9.7 | 9.75 | 9.5 | 9.73 | 9.73 | +0.04 (+0.41%) | 866,863 |
9 Apr 2002 | CNY | 9.37 | 9.71 | 9.3 | 9.69 | 9.69 | +0.32 (+3.42%) | 998,706 |
8 Apr 2002 | CNY | 9.25 | 9.45 | 9.25 | 9.37 | 9.37 | +0.04 (+0.43%) | 282,458 |
5 Apr 2002 | CNY | 9.6 | 9.65 | 9.2 | 9.33 | 9.33 | -0.16 (-1.69%) | 839,481 |
4 Apr 2002 | CNY | 9.2 | 9.56 | 8.95 | 9.49 | 9.49 | +0.36 (+3.94%) | 928,120 |
3 Apr 2002 | CNY | 8.8 | 9.25 | 8.75 | 9.13 | 9.13 | +0.24 (+2.70%) | 1,076,059 |