Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2002 | CNY | 7.56 | 7.59 | 7.14 | 7.22 | 7.22 | -0.33 (-4.37%) | 2,449,444 |
5 Feb 2002 | CNY | 7.6 | 7.7 | 7.25 | 7.55 | 7.55 | 0.0 (0.0%) | 5,287,050 |
4 Feb 2002 | CNY | 7.2 | 7.55 | 7.01 | 7.55 | 7.55 | +0.33 (+4.57%) | 2,836,767 |
1 Feb 2002 | CNY | 7 | 7.53 | 6.98 | 7.22 | 7.22 | +0.98 (+15.71%) | 5,573,263 |
31 Jan 2002 | CNY | 0 | 0 | 0 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
30 Jan 2002 | CNY | 6.01 | 6.4 | 5.87 | 6.24 | 6.24 | +0.23 (+3.83%) | 1,736,743 |
29 Jan 2002 | CNY | 5.53 | 6.1 | 5.4 | 6.01 | 6.01 | +0.16 (+2.74%) | 1,359,371 |
28 Jan 2002 | CNY | 6.42 | 6.45 | 5.85 | 5.85 | 5.85 | -0.65 (-10%) | 2,317,600 |
25 Jan 2002 | CNY | 6.39 | 6.59 | 6.09 | 6.5 | 6.5 | +0.02 (+0.31%) | 2,441,312 |
24 Jan 2002 | CNY | 6.12 | 6.65 | 5.8 | 6.48 | 6.48 | +0.36 (+5.88%) | 2,608,497 |
23 Jan 2002 | CNY | 5.6 | 6.2 | 5.2 | 6.12 | 6.12 | +0.34 (+5.88%) | 3,563,700 |
22 Jan 2002 | CNY | 6.3 | 6.65 | 5.78 | 5.78 | 5.78 | -0.64 (-9.97%) | 1,049,510 |
21 Jan 2002 | CNY | 6.5 | 6.63 | 6.36 | 6.42 | 6.42 | -0.23 (-3.46%) | 613,445 |
18 Jan 2002 | CNY | 6.68 | 6.9 | 6.3 | 6.65 | 6.65 | -0.08 (-1.19%) | 1,414,925 |
17 Jan 2002 | CNY | 6.98 | 7.18 | 6.52 | 6.73 | 6.73 | -0.5 (-6.92%) | 1,224,364 |
16 Jan 2002 | CNY | 7.23 | 7.65 | 7.23 | 7.23 | 7.23 | -0.8 (-9.96%) | 2,643,105 |
15 Jan 2002 | CNY | 8.6 | 8.6 | 8.03 | 8.03 | 8.03 | -0.89 (-9.98%) | 796,100 |
14 Jan 2002 | CNY | 9.8 | 9.81 | 8.92 | 8.92 | 8.92 | -0.99 (-9.99%) | 800,397 |
11 Jan 2002 | CNY | 9.95 | 10.1 | 9.84 | 9.91 | 9.91 | -0.01 (-0.10%) | 228,330 |
10 Jan 2002 | CNY | 9.9 | 10.02 | 9.7 | 9.92 | 9.92 | -0.1 (-1.00%) | 414,740 |
9 Jan 2002 | CNY | 10.06 | 10.2 | 9.82 | 10.02 | 10.02 | -0.08 (-0.79%) | 441,050 |
8 Jan 2002 | CNY | 10.1 | 10.3 | 10.1 | 10.1 | 10.1 | -0.03 (-0.30%) | 127,400 |
7 Jan 2002 | CNY | 10.15 | 10.15 | 10 | 10.13 | 10.13 | -0.05 (-0.49%) | 179,002 |
4 Jan 2002 | CNY | 10.15 | 10.38 | 10.1 | 10.18 | 10.18 | -0.07 (-0.68%) | 293,859 |
3 Jan 2002 | CNY | 0 | 0 | 0 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
2 Jan 2002 | CNY | 0 | 0 | 0 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
1 Jan 2002 | CNY | 0 | 0 | 0 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
31 Dec 2001 | CNY | 10.7 | 10.86 | 9.96 | 10.25 | 10.25 | -0.45 (-4.21%) | 1,708,232 |
28 Dec 2001 | CNY | 10.7 | 10.94 | 10.4 | 10.7 | 10.7 | +0.09 (+0.85%) | 1,250,441 |
27 Dec 2001 | CNY | 10.97 | 11 | 10.49 | 10.61 | 10.61 | -0.36 (-3.28%) | 1,385,132 |