Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2002 | CNY | 7.69 | 7.82 | 7.66 | 7.79 | 7.79 | +0.12 (+1.56%) | 726,897 |
13 Aug 2002 | CNY | 7.63 | 7.7 | 7.63 | 7.67 | 7.67 | +0.04 (+0.52%) | 342,730 |
12 Aug 2002 | CNY | 7.64 | 7.68 | 7.56 | 7.63 | 7.63 | -0.03 (-0.39%) | 141,460 |
9 Aug 2002 | CNY | 7.6 | 7.67 | 7.55 | 7.66 | 7.66 | 0.0 (0.0%) | 274,018 |
8 Aug 2002 | CNY | 7.76 | 7.76 | 7.64 | 7.66 | 7.66 | -0.09 (-1.16%) | 209,491 |
7 Aug 2002 | CNY | 7.75 | 7.75 | 7.7 | 7.75 | 7.75 | 0.0 (0.0%) | 143,593 |
6 Aug 2002 | CNY | 7.64 | 7.85 | 7.6 | 7.75 | 7.75 | +0.11 (+1.44%) | 404,335 |
5 Aug 2002 | CNY | 7.74 | 7.74 | 7.6 | 7.64 | 7.64 | -0.1 (-1.29%) | 207,357 |
2 Aug 2002 | CNY | 7.7 | 7.75 | 7.56 | 7.74 | 7.74 | +0.05 (+0.65%) | 756,776 |
1 Aug 2002 | CNY | 7.68 | 7.75 | 7.55 | 7.69 | 7.69 | 0.0 (0.0%) | 333,584 |
31 Jul 2002 | CNY | 7.84 | 7.88 | 7.69 | 7.69 | 7.69 | -0.15 (-1.91%) | 441,080 |
30 Jul 2002 | CNY | 7.87 | 7.89 | 7.75 | 7.84 | 7.84 | -0.03 (-0.38%) | 633,432 |
29 Jul 2002 | CNY | 8 | 8 | 7.76 | 7.87 | 7.87 | -0.28 (-3.44%) | 1,191,674 |
26 Jul 2002 | CNY | 8.23 | 8.23 | 8.13 | 8.15 | 8.15 | -0.05 (-0.61%) | 216,700 |
25 Jul 2002 | CNY | 8.18 | 8.25 | 8.14 | 8.2 | 8.2 | +0.04 (+0.49%) | 253,226 |
24 Jul 2002 | CNY | 8.18 | 8.25 | 8.14 | 8.16 | 8.16 | +0.02 (+0.25%) | 296,807 |
23 Jul 2002 | CNY | 8.14 | 8.25 | 8.13 | 8.14 | 8.14 | 0.0 (0.0%) | 429,600 |
22 Jul 2002 | CNY | 8.37 | 8.37 | 8.13 | 8.14 | 8.14 | -0.23 (-2.75%) | 785,794 |
19 Jul 2002 | CNY | 8.35 | 8.42 | 8.3 | 8.37 | 8.37 | +0.01 (+0.12%) | 390,377 |
18 Jul 2002 | CNY | 8.46 | 8.46 | 8.34 | 8.36 | 8.36 | -0.11 (-1.30%) | 476,300 |
17 Jul 2002 | CNY | 8.45 | 8.48 | 8.25 | 8.47 | 8.47 | +0.04 (+0.47%) | 1,247,890 |
16 Jul 2002 | CNY | 8.52 | 8.57 | 8.38 | 8.43 | 8.43 | -0.1 (-1.17%) | 1,903,609 |
15 Jul 2002 | CNY | 8.3 | 8.56 | 8.3 | 8.53 | 8.53 | +0.2 (+2.40%) | 2,282,582 |
12 Jul 2002 | CNY | 8.3 | 8.42 | 8.3 | 8.33 | 8.33 | 0.0 (0.0%) | 755,571 |
11 Jul 2002 | CNY | 8.2 | 8.45 | 8.2 | 8.33 | 8.33 | +0.1 (+1.22%) | 802,025 |
10 Jul 2002 | CNY | 8.37 | 8.42 | 8.2 | 8.23 | 8.23 | -0.13 (-1.56%) | 683,345 |
9 Jul 2002 | CNY | 8.4 | 8.42 | 8.32 | 8.36 | 8.36 | -0.02 (-0.24%) | 554,135 |
8 Jul 2002 | CNY | 8.23 | 8.39 | 8.2 | 8.38 | 8.38 | +0.15 (+1.82%) | 577,488 |
5 Jul 2002 | CNY | 8.16 | 8.24 | 8.15 | 8.23 | 8.23 | +0.06 (+0.73%) | 246,270 |
4 Jul 2002 | CNY | 8.3 | 8.33 | 8.13 | 8.17 | 8.17 | -0.11 (-1.33%) | 610,574 |