Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2002 | CNY | 25.82 | 26.35 | 25.4 | 26.1 | 26.1 | +0.06 (+0.23%) | 100,464 |
23 Sep 2002 | CNY | 26 | 26.39 | 26 | 26.04 | 26.04 | -0.59 (-2.22%) | 31,410 |
20 Sep 2002 | CNY | 26.3 | 26.73 | 26.2 | 26.63 | 26.63 | -0.23 (-0.86%) | 13,370 |
19 Sep 2002 | CNY | 26.25 | 26.98 | 25.91 | 26.86 | 26.86 | +0.42 (+1.59%) | 175,328 |
18 Sep 2002 | CNY | 26.5 | 26.54 | 26.05 | 26.44 | 26.44 | -0.15 (-0.56%) | 86,690 |
17 Sep 2002 | CNY | 26.4 | 26.59 | 26.01 | 26.59 | 26.59 | +0.12 (+0.45%) | 111,247 |
16 Sep 2002 | CNY | 26.3 | 26.56 | 25.86 | 26.47 | 26.47 | -0.11 (-0.41%) | 76,989 |
13 Sep 2002 | CNY | 26.25 | 26.74 | 26 | 26.58 | 26.58 | -0.21 (-0.78%) | 28,706 |
12 Sep 2002 | CNY | 25.81 | 26.82 | 25.81 | 26.79 | 26.79 | +0.11 (+0.41%) | 56,058 |
11 Sep 2002 | CNY | 25.5 | 26.98 | 25.5 | 26.68 | 26.68 | +0.3 (+1.14%) | 24,904 |
10 Sep 2002 | CNY | 0 | 0 | 0 | 26.38 | 26.38 | 0.0 (0.0%) | 0 |
9 Sep 2002 | CNY | 26.88 | 26.95 | 26.03 | 26.38 | 26.38 | -0.62 (-2.30%) | 6,500 |
6 Sep 2002 | CNY | 26.3 | 27.2 | 26.05 | 27 | 27 | +0.13 (+0.48%) | 192,865 |
5 Sep 2002 | CNY | 27.1 | 27.6 | 26.7 | 26.87 | 26.87 | -0.29 (-1.07%) | 429,440 |
4 Sep 2002 | CNY | 27.3 | 27.6 | 27 | 27.16 | 27.16 | -0.16 (-0.59%) | 186,205 |
3 Sep 2002 | CNY | 27.25 | 27.6 | 27 | 27.32 | 27.32 | +0.08 (+0.29%) | 162,174 |
2 Sep 2002 | CNY | 26.4 | 27.29 | 26.4 | 27.24 | 27.24 | +0.66 (+2.48%) | 257,555 |
30 Aug 2002 | CNY | 26 | 26.8 | 25.89 | 26.58 | 26.58 | +0.59 (+2.27%) | 265,810 |
29 Aug 2002 | CNY | 25.93 | 26.08 | 25.8 | 25.99 | 25.99 | +0.1 (+0.39%) | 124,854 |
28 Aug 2002 | CNY | 26.22 | 26.22 | 25.78 | 25.89 | 25.89 | -0.34 (-1.30%) | 106,679 |
27 Aug 2002 | CNY | 26.28 | 26.88 | 25.72 | 26.23 | 26.23 | -0.04 (-0.15%) | 304,301 |
26 Aug 2002 | CNY | 26.2 | 26.9 | 25.68 | 26.27 | 26.27 | -1.4 (-5.06%) | 286,702 |
23 Aug 2002 | CNY | 0 | 0 | 0 | 27.67 | 27.67 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 27.8 | 28.01 | 26.9 | 27.67 | 27.67 | -0.14 (-0.50%) | 572,156 |
21 Aug 2002 | CNY | 28 | 28.4 | 27.3 | 27.81 | 27.81 | +0.06 (+0.22%) | 328,840 |
20 Aug 2002 | CNY | 27 | 27.76 | 26.98 | 27.75 | 27.75 | +0.75 (+2.78%) | 322,911 |
19 Aug 2002 | CNY | 26 | 27 | 26 | 27 | 27 | +0.46 (+1.73%) | 383,235 |
16 Aug 2002 | CNY | 26.2 | 26.58 | 25.2 | 26.54 | 26.54 | -0.03 (-0.11%) | 401,102 |
15 Aug 2002 | CNY | 26.59 | 26.76 | 26.04 | 26.57 | 26.57 | -0.27 (-1.01%) | 222,559 |
14 Aug 2002 | CNY | 27.1 | 27.3 | 26 | 26.84 | 26.84 | -0.31 (-1.14%) | 442,215 |