Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2002 | CNY | 7.69 | 7.73 | 7.49 | 7.5 | 7.5 | -0.2 (-2.60%) | 1,433,010 |
1 Aug 2002 | CNY | 7.66 | 7.82 | 7.65 | 7.7 | 7.7 | +0.03 (+0.39%) | 630,964 |
31 Jul 2002 | CNY | 7.7 | 7.82 | 7.63 | 7.67 | 7.67 | -0.02 (-0.26%) | 1,419,229 |
30 Jul 2002 | CNY | 7.85 | 7.85 | 7.61 | 7.69 | 7.69 | -0.18 (-2.29%) | 1,737,145 |
29 Jul 2002 | CNY | 7.75 | 7.9 | 7.54 | 7.87 | 7.87 | +0.04 (+0.51%) | 2,109,196 |
26 Jul 2002 | CNY | 8.28 | 8.32 | 7.8 | 7.83 | 7.83 | -0.46 (-5.55%) | 2,734,235 |
25 Jul 2002 | CNY | 8.18 | 8.33 | 8.11 | 8.29 | 8.29 | +0.11 (+1.34%) | 2,661,129 |
24 Jul 2002 | CNY | 8.17 | 8.19 | 8.06 | 8.18 | 8.18 | -0.01 (-0.12%) | 2,710,685 |
23 Jul 2002 | CNY | 7.95 | 8.35 | 7.92 | 8.19 | 8.19 | +0.27 (+3.41%) | 8,606,696 |
22 Jul 2002 | CNY | 7.94 | 8.03 | 7.88 | 7.92 | 7.92 | -0.02 (-0.25%) | 1,672,972 |
19 Jul 2002 | CNY | 7.75 | 7.94 | 7.72 | 7.94 | 7.94 | +0.03 (+0.38%) | 1,661,887 |
18 Jul 2002 | CNY | 7.8 | 7.94 | 7.79 | 7.91 | 7.91 | +0.11 (+1.41%) | 787,179 |
17 Jul 2002 | CNY | 7.83 | 7.83 | 7.65 | 7.8 | 7.8 | +0.05 (+0.65%) | 497,705 |
16 Jul 2002 | CNY | 7.79 | 7.84 | 7.72 | 7.75 | 7.75 | +0.02 (+0.26%) | 481,639 |
15 Jul 2002 | CNY | 7.74 | 7.74 | 7.58 | 7.73 | 7.73 | -0.01 (-0.13%) | 500,851 |
12 Jul 2002 | CNY | 7.78 | 7.84 | 7.7 | 7.74 | 7.74 | -0.04 (-0.51%) | 473,828 |
11 Jul 2002 | CNY | 7.7 | 7.87 | 7.7 | 7.78 | 7.78 | +0.02 (+0.26%) | 582,806 |
10 Jul 2002 | CNY | 7.96 | 8.03 | 7.75 | 7.76 | 7.76 | -0.24 (-3%) | 1,026,230 |
9 Jul 2002 | CNY | 8.09 | 8.15 | 7.96 | 8 | 8 | -0.08 (-0.99%) | 1,216,310 |
8 Jul 2002 | CNY | 7.99 | 8.1 | 7.89 | 8.08 | 8.08 | +0.17 (+2.15%) | 1,457,186 |
5 Jul 2002 | CNY | 7.81 | 7.92 | 7.74 | 7.91 | 7.91 | +0.1 (+1.28%) | 453,512 |
4 Jul 2002 | CNY | 7.88 | 7.98 | 7.78 | 7.81 | 7.81 | -0.03 (-0.38%) | 1,048,249 |
3 Jul 2002 | CNY | 7.9 | 7.98 | 7.74 | 7.84 | 7.84 | -0.03 (-0.38%) | 762,547 |
2 Jul 2002 | CNY | 7.68 | 7.88 | 7.6 | 7.87 | 7.87 | +0.2 (+2.61%) | 883,534 |
1 Jul 2002 | CNY | 7.68 | 7.88 | 7.64 | 7.67 | 7.67 | -0.13 (-1.67%) | 874,708 |
28 Jun 2002 | CNY | 8.09 | 8.09 | 7.68 | 7.8 | 7.8 | -0.27 (-3.35%) | 2,469,293 |
27 Jun 2002 | CNY | 8.13 | 8.27 | 7.9 | 8.07 | 8.07 | -0.05 (-0.62%) | 1,844,846 |
26 Jun 2002 | CNY | 7.85 | 8.2 | 7.72 | 8.12 | 8.12 | +0.22 (+2.78%) | 2,818,775 |
25 Jun 2002 | CNY | 7.92 | 8.35 | 7.7 | 7.9 | 7.9 | +0.07 (+0.89%) | 5,706,606 |
24 Jun 2002 | CNY | 7.83 | 7.83 | 7.5 | 7.83 | 7.83 | +0.71 (+9.97%) | 5,275,358 |