Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2002 | CNY | 3.9694 | 3.9717 | 3.8932 | 3.9134 | 3.9134 | -0.054 (-1.36%) | 2,388,700 |
8 Jul 2002 | CNY | 3.9179 | 4.0299 | 3.8843 | 3.9672 | 3.9672 | +0.049 (+1.26%) | 4,041,089 |
5 Jul 2002 | CNY | 3.8775 | 3.9403 | 3.8775 | 3.9179 | 3.9179 | +0.016 (+0.40%) | 1,126,286 |
4 Jul 2002 | CNY | 3.9874 | 3.9874 | 3.9 | 3.9022 | 3.9022 | -0.07 (-1.75%) | 3,312,273 |
3 Jul 2002 | CNY | 3.9246 | 4.0232 | 3.9224 | 3.9717 | 3.9717 | +0.047 (+1.20%) | 12,044,455 |
2 Jul 2002 | CNY | 3.8551 | 3.9246 | 3.8506 | 3.9246 | 3.9246 | +0.038 (+0.98%) | 4,384,606 |
1 Jul 2002 | CNY | 3.9224 | 3.9851 | 3.8775 | 3.8865 | 3.8865 | -0.029 (-0.74%) | 4,002,264 |
28 Jun 2002 | CNY | 3.9112 | 3.9425 | 3.8551 | 3.9156 | 3.9156 | -0.004 (-0.11%) | 9,493,419 |
27 Jun 2002 | CNY | 3.9089 | 3.9739 | 3.8798 | 3.9201 | 3.9201 | +0.004 (+0.11%) | 8,990,057 |
26 Jun 2002 | CNY | 3.8103 | 3.9851 | 3.7767 | 3.9156 | 3.9156 | +0.094 (+2.46%) | 12,711,437 |
25 Jun 2002 | CNY | 3.9403 | 3.9403 | 3.7767 | 3.8215 | 3.8215 | -0.119 (-3.01%) | 12,655,538 |
24 Jun 2002 | CNY | 3.9448 | 3.9448 | 3.7655 | 3.9403 | 3.9403 | +0.354 (+9.87%) | 23,313,662 |
21 Jun 2002 | CNY | 3.4786 | 3.6198 | 3.4786 | 3.5862 | 3.5862 | +0.108 (+3.09%) | 3,202,572 |
20 Jun 2002 | CNY | 3.445 | 3.501 | 3.445 | 3.4786 | 3.4786 | +0.034 (+0.98%) | 1,061,856 |
19 Jun 2002 | CNY | 3.4719 | 3.501 | 3.4405 | 3.445 | 3.445 | -0.029 (-0.84%) | 683,811 |
18 Jun 2002 | CNY | 3.4674 | 3.4965 | 3.427 | 3.4741 | 3.4741 | +0.065 (+1.91%) | 1,108,671 |
17 Jun 2002 | CNY | 3.3688 | 3.4225 | 3.362 | 3.4091 | 3.4091 | -0.016 (-0.46%) | 878,538 |
14 Jun 2002 | CNY | 3.4965 | 3.4965 | 3.4181 | 3.4248 | 3.4248 | -0.056 (-1.61%) | 836,103 |
13 Jun 2002 | CNY | 3.5144 | 3.5279 | 3.4741 | 3.4808 | 3.4808 | -0.034 (-0.96%) | 813,068 |
12 Jun 2002 | CNY | 3.4875 | 3.5234 | 3.4741 | 3.5144 | 3.5144 | +0.016 (+0.45%) | 820,729 |
11 Jun 2002 | CNY | 3.4763 | 3.5413 | 3.4741 | 3.4987 | 3.4987 | +0.016 (+0.45%) | 784,634 |
10 Jun 2002 | CNY | 3.5413 | 3.5481 | 3.4741 | 3.4831 | 3.4831 | -0.065 (-1.83%) | 1,408,567 |
7 Jun 2002 | CNY | 3.5615 | 3.6131 | 3.5032 | 3.5481 | 3.5481 | -0.013 (-0.38%) | 2,337,811 |
6 Jun 2002 | CNY | 3.4069 | 3.5862 | 3.3979 | 3.5615 | 3.5615 | +0.137 (+3.99%) | 2,944,486 |
5 Jun 2002 | CNY | 3.4965 | 3.5144 | 3.3889 | 3.4248 | 3.4248 | -0.067 (-1.92%) | 2,739,110 |
4 Jun 2002 | CNY | 3.492 | 3.5637 | 3.4674 | 3.492 | 3.492 | -0.018 (-0.51%) | 1,920,959 |
3 Jun 2002 | CNY | 3.6086 | 3.6086 | 3.4965 | 3.51 | 3.51 | -0.128 (-3.51%) | 3,328,152 |
31 May 2002 | CNY | 3.6579 | 3.696 | 3.631 | 3.6377 | 3.6377 | -0.016 (-0.43%) | 1,306,329 |
30 May 2002 | CNY | 3.6489 | 3.687 | 3.6131 | 3.6534 | 3.6534 | +0.007 (+0.18%) | 3,027,258 |
29 May 2002 | CNY | 3.7318 | 3.7318 | 3.6287 | 3.6467 | 3.6467 | -0.07 (-1.87%) | 2,824,219 |