Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2002 | CNY | 13.9 | 14.11 | 13.9 | 14 | 13.9442 | -0.05 (-0.36%) | 113,435 |
16 Sep 2002 | CNY | 14.05 | 14.25 | 14.05 | 14.05 | 13.994 | -0.19 (-1.33%) | 38,990 |
13 Sep 2002 | CNY | 14.21 | 14.35 | 14.21 | 14.24 | 14.1833 | -0.21 (-1.45%) | 22,751 |
12 Sep 2002 | CNY | 14.07 | 14.51 | 13.98 | 14.45 | 14.3924 | +0.35 (+2.48%) | 177,100 |
11 Sep 2002 | CNY | 14.25 | 14.25 | 14.01 | 14.1 | 14.0438 | -0.09 (-0.63%) | 42,678 |
10 Sep 2002 | CNY | 13.98 | 14.28 | 13.98 | 14.19 | 14.1335 | +0.17 (+1.21%) | 89,362 |
9 Sep 2002 | CNY | 14.3 | 14.3 | 13.9 | 14.02 | 13.9641 | -0.36 (-2.50%) | 324,514 |
6 Sep 2002 | CNY | 14.62 | 14.71 | 14.08 | 14.38 | 14.3227 | -0.3 (-2.04%) | 217,560 |
5 Sep 2002 | CNY | 14.7 | 14.9 | 14.6 | 14.68 | 14.6215 | -0.08 (-0.54%) | 75,376 |
4 Sep 2002 | CNY | 14.9 | 14.92 | 14.7 | 14.76 | 14.7012 | -0.14 (-0.94%) | 68,120 |
3 Sep 2002 | CNY | 14.75 | 14.93 | 14.75 | 14.9 | 14.8406 | +0.15 (+1.02%) | 591,719 |
2 Sep 2002 | CNY | 14.7 | 14.8 | 14.7 | 14.75 | 14.6912 | 0.0 (0.0%) | 55,345 |
30 Aug 2002 | CNY | 14.73 | 14.88 | 14.73 | 14.75 | 14.6912 | -0.03 (-0.20%) | 37,460 |
29 Aug 2002 | CNY | 15.12 | 15.16 | 14.7 | 14.78 | 14.7211 | -0.32 (-2.12%) | 296,474 |
28 Aug 2002 | CNY | 15.39 | 15.39 | 15.07 | 15.1 | 15.0398 | -0.33 (-2.14%) | 234,650 |
27 Aug 2002 | CNY | 14.75 | 15.49 | 14.75 | 15.43 | 15.3685 | +0.67 (+4.54%) | 980,712 |
26 Aug 2002 | CNY | 14.84 | 14.89 | 14.65 | 14.76 | 14.7012 | -0.09 (-0.61%) | 72,130 |
23 Aug 2002 | CNY | 0 | 0 | 0 | 14.85 | 14.7908 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 0 | 0 | 0 | 14.85 | 14.7908 | 0.0 (0.0%) | 0 |
21 Aug 2002 | CNY | 14.96 | 14.96 | 14.79 | 14.85 | 14.7908 | -0.04 (-0.27%) | 44,300 |
20 Aug 2002 | CNY | 14.77 | 14.96 | 14.71 | 14.89 | 14.8307 | +0.12 (+0.81%) | 52,721 |
19 Aug 2002 | CNY | 14.7 | 14.88 | 14.7 | 14.77 | 14.7112 | -0.1 (-0.67%) | 29,940 |
16 Aug 2002 | CNY | 14.6 | 15.18 | 14.6 | 14.87 | 14.8108 | +0.31 (+2.13%) | 97,438 |
15 Aug 2002 | CNY | 14.61 | 14.7 | 14.55 | 14.56 | 14.502 | -0.13 (-0.88%) | 55,680 |
14 Aug 2002 | CNY | 14.6 | 14.71 | 14.6 | 14.69 | 14.6315 | +0.04 (+0.27%) | 42,381 |
13 Aug 2002 | CNY | 14.61 | 14.76 | 14.61 | 14.65 | 14.5916 | -0.03 (-0.20%) | 38,348 |
12 Aug 2002 | CNY | 14.7 | 14.8 | 14.68 | 14.68 | 14.6215 | -0.15 (-1.01%) | 40,200 |
9 Aug 2002 | CNY | 14.89 | 14.89 | 14.7 | 14.83 | 14.7709 | -0.08 (-0.54%) | 40,875 |
8 Aug 2002 | CNY | 14.98 | 14.98 | 14.82 | 14.91 | 14.8506 | 0.0 (0.0%) | 95,011 |
7 Aug 2002 | CNY | 14.9 | 15 | 14.8 | 14.91 | 14.8506 | +0.01 (+0.07%) | 57,651 |