Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2002 | CNY | 7.5 | 7.58 | 7.36 | 7.38 | 7.38 | -0.29 (-3.78%) | 1,454,819 |
24 Apr 2002 | CNY | 0 | 0 | 0 | 7.67 | 7.67 | 0.0 (0.0%) | 0 |
23 Apr 2002 | CNY | 7.58 | 7.73 | 7.53 | 7.67 | 7.67 | +0.09 (+1.19%) | 923,830 |
22 Apr 2002 | CNY | 7.65 | 7.66 | 7.53 | 7.58 | 7.58 | -0.07 (-0.92%) | 582,255 |
19 Apr 2002 | CNY | 7.56 | 7.66 | 7.5 | 7.65 | 7.65 | +0.04 (+0.53%) | 966,774 |
18 Apr 2002 | CNY | 7.66 | 7.66 | 7.6 | 7.61 | 7.61 | -0.05 (-0.65%) | 563,000 |
17 Apr 2002 | CNY | 7.76 | 7.76 | 7.6 | 7.66 | 7.66 | -0.03 (-0.39%) | 462,319 |
16 Apr 2002 | CNY | 7.79 | 7.8 | 7.64 | 7.69 | 7.69 | -0.09 (-1.16%) | 349,691 |
15 Apr 2002 | CNY | 7.7 | 7.8 | 7.6 | 7.78 | 7.78 | 0.0 (0.0%) | 962,878 |
12 Apr 2002 | CNY | 7.73 | 7.82 | 7.69 | 7.78 | 7.78 | +0.03 (+0.39%) | 888,670 |
11 Apr 2002 | CNY | 7.93 | 7.95 | 7.75 | 7.75 | 7.75 | -0.18 (-2.27%) | 1,450,510 |
10 Apr 2002 | CNY | 7.95 | 7.98 | 7.87 | 7.93 | 7.93 | -0.04 (-0.50%) | 1,224,934 |
9 Apr 2002 | CNY | 7.85 | 8 | 7.81 | 7.97 | 7.97 | +0.08 (+1.01%) | 1,565,800 |
8 Apr 2002 | CNY | 7.98 | 8.08 | 7.86 | 7.89 | 7.89 | +0.01 (+0.13%) | 2,540,877 |
5 Apr 2002 | CNY | 7.75 | 7.89 | 7.67 | 7.88 | 7.88 | +0.15 (+1.94%) | 2,166,343 |
4 Apr 2002 | CNY | 7.55 | 7.75 | 7.5 | 7.73 | 7.73 | +0.16 (+2.11%) | 1,492,127 |
3 Apr 2002 | CNY | 7.65 | 7.73 | 7.5 | 7.57 | 7.57 | -0.1 (-1.30%) | 1,098,018 |
2 Apr 2002 | CNY | 7.6 | 7.72 | 7.5 | 7.67 | 7.67 | +0.1 (+1.32%) | 1,418,263 |
1 Apr 2002 | CNY | 7.55 | 7.59 | 7.43 | 7.57 | 7.57 | -0.02 (-0.26%) | 1,447,221 |
29 Mar 2002 | CNY | 7.85 | 7.85 | 7.55 | 7.59 | 7.59 | -0.27 (-3.44%) | 2,201,300 |
28 Mar 2002 | CNY | 7.96 | 8.02 | 7.85 | 7.86 | 7.86 | -0.1 (-1.26%) | 1,800,617 |
27 Mar 2002 | CNY | 8.07 | 8.11 | 7.8 | 7.96 | 7.96 | -0.1 (-1.24%) | 2,426,910 |
26 Mar 2002 | CNY | 7.96 | 8.15 | 7.96 | 8.06 | 8.06 | +0.07 (+0.88%) | 2,276,643 |
25 Mar 2002 | CNY | 8.1 | 8.12 | 7.91 | 7.99 | 7.99 | -0.15 (-1.84%) | 3,480,308 |
22 Mar 2002 | CNY | 8.31 | 8.32 | 8.05 | 8.14 | 8.14 | -0.21 (-2.51%) | 3,169,279 |
21 Mar 2002 | CNY | 8.33 | 8.48 | 8.28 | 8.35 | 8.35 | +0.02 (+0.24%) | 2,007,475 |
20 Mar 2002 | CNY | 8.36 | 8.41 | 8.23 | 8.33 | 8.33 | -0.03 (-0.36%) | 2,596,422 |
19 Mar 2002 | CNY | 8.36 | 8.38 | 8.18 | 8.36 | 8.36 | +0.05 (+0.60%) | 2,029,690 |
18 Mar 2002 | CNY | 8.16 | 8.45 | 8.11 | 8.31 | 8.31 | +0.15 (+1.84%) | 2,488,720 |
15 Mar 2002 | CNY | 8.5 | 8.53 | 8.11 | 8.16 | 8.16 | -0.32 (-3.77%) | 3,918,219 |