Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2002 | CNY | 5.08 | 5.1 | 5 | 5.02 | 5.02 | -0.08 (-1.57%) | 1,592,437 |
26 Aug 2002 | CNY | 5.1 | 5.17 | 5.09 | 5.1 | 5.1 | +0.03 (+0.59%) | 2,791,064 |
23 Aug 2002 | CNY | 0 | 0 | 0 | 5.07 | 5.07 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 5.05 | 5.13 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 1,480,617 |
21 Aug 2002 | CNY | 5.04 | 5.12 | 5.01 | 5.07 | 5.07 | +0.03 (+0.60%) | 1,857,013 |
20 Aug 2002 | CNY | 4.97 | 5.04 | 4.97 | 5.04 | 5.04 | +0.07 (+1.41%) | 1,335,101 |
19 Aug 2002 | CNY | 5 | 5 | 4.95 | 4.97 | 4.97 | -0.02 (-0.40%) | 629,604 |
16 Aug 2002 | CNY | 5 | 5.02 | 4.94 | 4.99 | 4.99 | +0.03 (+0.60%) | 1,275,182 |
15 Aug 2002 | CNY | 5 | 5.04 | 4.96 | 4.96 | 4.96 | -0.04 (-0.80%) | 791,978 |
14 Aug 2002 | CNY | 4.94 | 5.01 | 4.94 | 5 | 5 | +0.06 (+1.21%) | 1,984,660 |
13 Aug 2002 | CNY | 5 | 5.01 | 4.93 | 4.94 | 4.94 | -0.07 (-1.40%) | 901,144 |
12 Aug 2002 | CNY | 5.03 | 5.03 | 4.93 | 5.01 | 5.01 | -0.05 (-0.99%) | 1,558,685 |
9 Aug 2002 | CNY | 5.02 | 5.09 | 5.02 | 5.06 | 5.06 | +0.01 (+0.20%) | 1,368,027 |
8 Aug 2002 | CNY | 5.06 | 5.11 | 5.03 | 5.05 | 5.05 | -0.01 (-0.20%) | 1,286,601 |
7 Aug 2002 | CNY | 5.14 | 5.16 | 5.05 | 5.06 | 5.06 | -0.07 (-1.36%) | 1,882,900 |
6 Aug 2002 | CNY | 5.16 | 5.16 | 5.1 | 5.13 | 5.13 | -0.04 (-0.77%) | 2,131,408 |
5 Aug 2002 | CNY | 5.15 | 5.18 | 5.08 | 5.17 | 5.17 | +0.02 (+0.39%) | 2,360,559 |
2 Aug 2002 | CNY | 5.12 | 5.2 | 5.08 | 5.15 | 5.15 | +0.01 (+0.19%) | 2,961,689 |
1 Aug 2002 | CNY | 5.02 | 5.17 | 5.01 | 5.14 | 5.14 | +0.11 (+2.19%) | 7,021,407 |
31 Jul 2002 | CNY | 5.05 | 5.08 | 5.01 | 5.03 | 5.03 | -0.02 (-0.40%) | 1,046,771 |
30 Jul 2002 | CNY | 4.98 | 5.07 | 4.96 | 5.05 | 5.05 | +0.08 (+1.61%) | 2,774,329 |
29 Jul 2002 | CNY | 5.04 | 5.04 | 4.94 | 4.97 | 4.97 | -0.06 (-1.19%) | 897,955 |
26 Jul 2002 | CNY | 4.94 | 5.04 | 4.93 | 5.03 | 5.03 | +0.09 (+1.82%) | 1,526,806 |
25 Jul 2002 | CNY | 4.94 | 5.02 | 4.92 | 4.94 | 4.94 | 0.0 (0.0%) | 1,061,849 |
24 Jul 2002 | CNY | 4.94 | 4.99 | 4.9 | 4.94 | 4.94 | 0.0 (0.0%) | 770,177 |
23 Jul 2002 | CNY | 5.05 | 5.08 | 4.91 | 4.94 | 4.94 | -0.16 (-3.14%) | 2,212,113 |
22 Jul 2002 | CNY | 5.03 | 5.16 | 5 | 5.1 | 5.1 | +0.06 (+1.19%) | 3,595,371 |
19 Jul 2002 | CNY | 5.03 | 5.08 | 5.01 | 5.04 | 5.04 | +0.02 (+0.40%) | 1,306,223 |
18 Jul 2002 | CNY | 5.09 | 5.09 | 5.01 | 5.02 | 5.02 | -0.07 (-1.38%) | 1,577,304 |
17 Jul 2002 | CNY | 5.05 | 5.1 | 5 | 5.09 | 5.09 | +0.04 (+0.79%) | 1,879,946 |