Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2002 | CNY | 10.4 | 10.42 | 10.32 | 10.36 | 10.36 | -0.04 (-0.38%) | 142,294 |
12 Aug 2002 | CNY | 10.4 | 10.43 | 10.29 | 10.4 | 10.4 | -0.08 (-0.76%) | 117,330 |
9 Aug 2002 | CNY | 10.47 | 10.56 | 10.35 | 10.48 | 10.48 | 0.0 (0.0%) | 308,065 |
8 Aug 2002 | CNY | 10.48 | 10.58 | 10.43 | 10.48 | 10.48 | 0.0 (0.0%) | 163,094 |
7 Aug 2002 | CNY | 10.64 | 10.64 | 10.44 | 10.48 | 10.48 | -0.13 (-1.23%) | 198,670 |
6 Aug 2002 | CNY | 10.64 | 10.74 | 10.5 | 10.61 | 10.61 | -0.04 (-0.38%) | 633,249 |
5 Aug 2002 | CNY | 10.55 | 10.67 | 10.48 | 10.65 | 10.65 | +0.01 (+0.09%) | 181,179 |
2 Aug 2002 | CNY | 10.48 | 10.65 | 10.48 | 10.64 | 10.64 | +0.08 (+0.76%) | 96,306 |
1 Aug 2002 | CNY | 10.55 | 10.69 | 10.43 | 10.56 | 10.56 | -0.07 (-0.66%) | 298,421 |
31 Jul 2002 | CNY | 10.75 | 10.75 | 10.42 | 10.63 | 10.63 | -0.05 (-0.47%) | 408,426 |
30 Jul 2002 | CNY | 10.81 | 10.81 | 10.48 | 10.68 | 10.68 | +0.07 (+0.66%) | 768,136 |
29 Jul 2002 | CNY | 10.56 | 10.65 | 10.46 | 10.61 | 10.61 | +0.05 (+0.47%) | 392,110 |
26 Jul 2002 | CNY | 10.93 | 10.93 | 10.55 | 10.56 | 10.56 | -0.23 (-2.13%) | 419,927 |
25 Jul 2002 | CNY | 10.95 | 10.99 | 10.78 | 10.79 | 10.79 | -0.06 (-0.55%) | 246,850 |
24 Jul 2002 | CNY | 11 | 11.14 | 10.82 | 10.85 | 10.85 | -0.15 (-1.36%) | 232,579 |
23 Jul 2002 | CNY | 11.07 | 11.17 | 10.85 | 11 | 11 | -0.13 (-1.17%) | 636,388 |
22 Jul 2002 | CNY | 11.22 | 11.29 | 11.03 | 11.13 | 11.13 | -0.11 (-0.98%) | 579,333 |
19 Jul 2002 | CNY | 10.88 | 11.28 | 10.88 | 11.24 | 11.24 | +0.3 (+2.74%) | 800,322 |
18 Jul 2002 | CNY | 10.9 | 11.02 | 10.87 | 10.94 | 10.94 | +0.05 (+0.46%) | 383,857 |
17 Jul 2002 | CNY | 10.77 | 10.9 | 10.77 | 10.89 | 10.89 | +0.13 (+1.21%) | 167,828 |
16 Jul 2002 | CNY | 10.78 | 10.92 | 10.73 | 10.76 | 10.76 | -0.07 (-0.65%) | 189,644 |
15 Jul 2002 | CNY | 10.88 | 11.06 | 10.78 | 10.83 | 10.83 | -0.05 (-0.46%) | 185,044 |
12 Jul 2002 | CNY | 10.99 | 11 | 10.81 | 10.88 | 10.88 | -0.12 (-1.09%) | 465,645 |
11 Jul 2002 | CNY | 11.21 | 11.24 | 10.91 | 11 | 11 | +0.31 (+2.90%) | 603,664 |
10 Jul 2002 | CNY | 11.22 | 11.3 | 10.5 | 10.69 | 10.69 | -0.51 (-4.55%) | 680,382 |
9 Jul 2002 | CNY | 11.19 | 11.35 | 11.12 | 11.2 | 11.2 | +0.09 (+0.81%) | 503,620 |
8 Jul 2002 | CNY | 11.23 | 11.23 | 11.07 | 11.11 | 11.11 | +0.04 (+0.36%) | 434,135 |
5 Jul 2002 | CNY | 11.13 | 11.16 | 11 | 11.07 | 11.07 | -0.06 (-0.54%) | 268,576 |
4 Jul 2002 | CNY | 11.15 | 11.3 | 11.09 | 11.13 | 11.13 | -0.01 (-0.09%) | 507,601 |
3 Jul 2002 | CNY | 11.15 | 11.26 | 11.05 | 11.14 | 11.14 | -0.02 (-0.18%) | 813,336 |