Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Jun 2002 | CNY | 6.68 | 7.15 | 6.68 | 7.12 | 7.12 | +0.43 (+6.43%) | 1,850,491 |
20 Jun 2002 | CNY | 6.6 | 6.8 | 6.6 | 6.69 | 6.69 | +0.09 (+1.36%) | 396,780 |
19 Jun 2002 | CNY | 6.7 | 6.7 | 6.58 | 6.6 | 6.6 | -0.09 (-1.35%) | 333,279 |
18 Jun 2002 | CNY | 6.5 | 6.7 | 6.5 | 6.69 | 6.69 | +0.24 (+3.72%) | 459,787 |
17 Jun 2002 | CNY | 6.35 | 6.5 | 6.35 | 6.45 | 6.45 | 0.0 (0.0%) | 239,456 |
14 Jun 2002 | CNY | 6.6 | 6.7 | 6.44 | 6.45 | 6.45 | -0.15 (-2.27%) | 357,952 |
13 Jun 2002 | CNY | 6.66 | 6.73 | 6.59 | 6.6 | 6.6 | -0.07 (-1.05%) | 309,834 |
12 Jun 2002 | CNY | 6.78 | 6.79 | 6.6 | 6.67 | 6.67 | -0.12 (-1.77%) | 433,049 |
11 Jun 2002 | CNY | 6.77 | 6.89 | 6.75 | 6.79 | 6.79 | +0.02 (+0.30%) | 475,613 |
10 Jun 2002 | CNY | 0 | 0 | 0 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
7 Jun 2002 | CNY | 6.66 | 6.91 | 6.58 | 6.77 | 6.77 | +0.1 (+1.50%) | 1,222,879 |
6 Jun 2002 | CNY | 6.15 | 6.78 | 6.11 | 6.67 | 6.67 | +0.35 (+5.54%) | 1,240,613 |
5 Jun 2002 | CNY | 6.86 | 6.86 | 6.27 | 6.32 | 6.32 | -0.59 (-8.54%) | 1,201,970 |
4 Jun 2002 | CNY | 6.95 | 7.05 | 6.8 | 6.91 | 6.91 | -0.04 (-0.58%) | 534,687 |
3 Jun 2002 | CNY | 7.1 | 7.1 | 6.88 | 6.95 | 6.95 | -0.14 (-1.97%) | 583,178 |
31 May 2002 | CNY | 6.9 | 7.1 | 6.9 | 7.09 | 7.09 | +0.1 (+1.43%) | 960,071 |
30 May 2002 | CNY | 6.9 | 7 | 6.77 | 6.99 | 6.99 | +0.12 (+1.75%) | 569,113 |
29 May 2002 | CNY | 7.03 | 7.03 | 6.84 | 6.87 | 6.87 | -0.29 (-4.05%) | 610,406 |
28 May 2002 | CNY | 7.2 | 7.25 | 7.1 | 7.16 | 7.16 | -0.02 (-0.28%) | 382,350 |
27 May 2002 | CNY | 7.1 | 7.19 | 6.93 | 7.18 | 7.18 | +0.11 (+1.56%) | 383,410 |