Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2002 | CNY | 7.4 | 7.45 | 7.31 | 7.42 | 5.1172 | +0.05 (+0.68%) | 153,832 |
16 Aug 2002 | CNY | 7.22 | 7.45 | 7.22 | 7.37 | 5.0828 | +0.06 (+0.82%) | 356,687 |
15 Aug 2002 | CNY | 7.42 | 7.46 | 7.3 | 7.31 | 5.0414 | -0.11 (-1.48%) | 301,600 |
14 Aug 2002 | CNY | 7.42 | 7.48 | 7.31 | 7.42 | 5.1172 | +0.01 (+0.13%) | 187,350 |
13 Aug 2002 | CNY | 7.5 | 7.58 | 7.4 | 7.41 | 5.1103 | +0.01 (+0.14%) | 776,100 |
12 Aug 2002 | CNY | 7.55 | 7.55 | 7.28 | 7.4 | 5.1034 | -0.11 (-1.46%) | 698,897 |
9 Aug 2002 | CNY | 7.61 | 7.65 | 7.42 | 7.51 | 5.1793 | -0.18 (-2.34%) | 536,627 |
8 Aug 2002 | CNY | 7.74 | 7.74 | 7.64 | 7.69 | 5.3034 | +0.05 (+0.65%) | 919,764 |
7 Aug 2002 | CNY | 7.58 | 7.66 | 7.55 | 7.64 | 5.269 | +0.02 (+0.26%) | 188,420 |
6 Aug 2002 | CNY | 7.58 | 7.64 | 7.51 | 7.62 | 5.2552 | +0.04 (+0.53%) | 340,296 |
5 Aug 2002 | CNY | 7.65 | 7.74 | 7.57 | 7.58 | 5.2276 | -0.07 (-0.92%) | 335,600 |
2 Aug 2002 | CNY | 7.48 | 7.69 | 7.48 | 7.65 | 5.2759 | +0.11 (+1.46%) | 352,541 |
1 Aug 2002 | CNY | 7.7 | 7.7 | 7.45 | 7.54 | 5.2 | -0.16 (-2.08%) | 588,668 |
31 Jul 2002 | CNY | 7.75 | 7.75 | 7.65 | 7.7 | 5.3103 | -0.05 (-0.65%) | 532,797 |
30 Jul 2002 | CNY | 7.7 | 7.78 | 7.65 | 7.75 | 5.3448 | +0.05 (+0.65%) | 705,080 |
29 Jul 2002 | CNY | 7.55 | 7.77 | 7.51 | 7.7 | 5.3103 | +0.15 (+1.99%) | 1,247,676 |
26 Jul 2002 | CNY | 7.62 | 7.69 | 7.54 | 7.55 | 5.2069 | -0.05 (-0.66%) | 875,077 |
25 Jul 2002 | CNY | 7.42 | 7.74 | 7.4 | 7.6 | 5.2414 | +0.23 (+3.12%) | 2,434,675 |
24 Jul 2002 | CNY | 7.48 | 7.56 | 7.34 | 7.37 | 5.0828 | -0.11 (-1.47%) | 423,100 |
23 Jul 2002 | CNY | 7.38 | 7.61 | 7.35 | 7.48 | 5.1586 | +0.06 (+0.81%) | 646,719 |
22 Jul 2002 | CNY | 7.6 | 7.65 | 7.4 | 7.42 | 5.1172 | -0.16 (-2.11%) | 600,200 |
19 Jul 2002 | CNY | 7.58 | 7.63 | 7.51 | 7.58 | 5.2276 | +0.02 (+0.26%) | 729,644 |
18 Jul 2002 | CNY | 7.38 | 7.64 | 7.31 | 7.56 | 5.2138 | +0.19 (+2.58%) | 2,109,513 |
17 Jul 2002 | CNY | 7.21 | 7.38 | 7.21 | 7.37 | 5.0828 | +0.17 (+2.36%) | 873,797 |
16 Jul 2002 | CNY | 7.2 | 7.25 | 7.15 | 7.2 | 4.9655 | -0.02 (-0.28%) | 210,371 |
15 Jul 2002 | CNY | 7.28 | 7.29 | 7.17 | 7.22 | 4.9793 | 0.0 (0.0%) | 369,688 |
12 Jul 2002 | CNY | 7.14 | 7.3 | 7.11 | 7.22 | 4.9793 | +0.06 (+0.84%) | 597,200 |
11 Jul 2002 | CNY | 7.17 | 7.25 | 7.06 | 7.16 | 4.9379 | +0.06 (+0.85%) | 524,998 |
10 Jul 2002 | CNY | 7.2 | 7.2 | 7.06 | 7.1 | 4.8966 | -0.12 (-1.66%) | 381,100 |
9 Jul 2002 | CNY | 7.27 | 7.28 | 7.18 | 7.22 | 4.9793 | -0.03 (-0.41%) | 369,850 |