Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2002 | CNY | 8 | 8.12 | 7.64 | 7.85 | 5.4138 | -0.19 (-2.36%) | 1,560,852 |
16 Sep 2002 | CNY | 8.2 | 8.3 | 8 | 8.04 | 5.5448 | -0.14 (-1.71%) | 754,764 |
13 Sep 2002 | CNY | 8.1 | 8.26 | 8.1 | 8.18 | 5.6414 | +0.02 (+0.25%) | 551,350 |
12 Sep 2002 | CNY | 8.1 | 8.38 | 8.1 | 8.16 | 5.6276 | -0.01 (-0.12%) | 1,218,372 |
11 Sep 2002 | CNY | 8.27 | 8.49 | 8 | 8.17 | 5.6345 | -0.1 (-1.21%) | 2,707,824 |
10 Sep 2002 | CNY | 7.86 | 8.27 | 7.86 | 8.27 | 5.7034 | +0.39 (+4.95%) | 1,721,718 |
9 Sep 2002 | CNY | 8 | 8 | 7.83 | 7.88 | 5.4345 | -0.12 (-1.50%) | 798,306 |
6 Sep 2002 | CNY | 8.13 | 8.16 | 7.95 | 8 | 5.5172 | -0.15 (-1.84%) | 1,145,316 |
5 Sep 2002 | CNY | 8.1 | 8.2 | 7.99 | 8.15 | 5.6207 | +0.07 (+0.87%) | 1,632,073 |
4 Sep 2002 | CNY | 7.85 | 8.25 | 7.84 | 8.08 | 5.5724 | +0.2 (+2.54%) | 1,276,908 |
3 Sep 2002 | CNY | 7.9 | 8.03 | 7.88 | 7.88 | 5.4345 | -0.07 (-0.88%) | 871,900 |
2 Sep 2002 | CNY | 7.75 | 8.02 | 7.68 | 7.95 | 5.4828 | +0.2 (+2.58%) | 1,456,828 |
30 Aug 2002 | CNY | 7.5 | 7.86 | 7.47 | 7.75 | 5.3448 | +0.26 (+3.47%) | 3,863,592 |
29 Aug 2002 | CNY | 7.5 | 7.58 | 7.47 | 7.49 | 5.1655 | -0.06 (-0.79%) | 263,893 |
28 Aug 2002 | CNY | 7.5 | 7.62 | 7.4 | 7.55 | 5.2069 | +0.05 (+0.67%) | 389,960 |
27 Aug 2002 | CNY | 7.57 | 7.66 | 7.5 | 7.5 | 5.1724 | -0.06 (-0.79%) | 340,600 |
26 Aug 2002 | CNY | 7.48 | 7.65 | 7.48 | 7.56 | 5.2138 | -0.08 (-1.05%) | 277,396 |
23 Aug 2002 | CNY | 0 | 0 | 0 | 7.64 | 5.269 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 7.64 | 7.69 | 7.54 | 7.64 | 5.269 | 0.0 (0.0%) | 330,389 |
21 Aug 2002 | CNY | 7.44 | 7.74 | 7.44 | 7.64 | 5.269 | +0.12 (+1.60%) | 639,511 |
20 Aug 2002 | CNY | 7.38 | 7.52 | 7.35 | 7.52 | 5.1862 | +0.1 (+1.35%) | 231,858 |
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 |