Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2002 | CNY | 7.8125 | 7.9018 | 7.5893 | 7.6518 | 7.6518 | -0.161 (-2.06%) | 888,092 |
27 Sep 2002 | CNY | 7.9464 | 8.0179 | 7.8125 | 7.8125 | 7.8125 | -0.17 (-2.12%) | 903,876 |
26 Sep 2002 | CNY | 8.1071 | 8.125 | 7.9732 | 7.9821 | 7.9821 | -0.125 (-1.54%) | 939,411 |
25 Sep 2002 | CNY | 8.0357 | 8.1964 | 7.9732 | 8.1071 | 8.1071 | +0.071 (+0.89%) | 670,531 |
24 Sep 2002 | CNY | 8.0893 | 8.1696 | 8.0268 | 8.0357 | 8.0357 | -0.062 (-0.77%) | 840,370 |
23 Sep 2002 | CNY | 8.1964 | 8.1964 | 8.0804 | 8.0982 | 8.0982 | -0.089 (-1.09%) | 435,379 |
20 Sep 2002 | CNY | 8.0714 | 8.2143 | 8.0357 | 8.1875 | 8.1875 | +0.125 (+1.55%) | 1,940,537 |
19 Sep 2002 | CNY | 7.9107 | 8.1161 | 7.7946 | 8.0625 | 8.0625 | +0.143 (+1.80%) | 878,043 |
18 Sep 2002 | CNY | 7.9286 | 7.9911 | 7.7054 | 7.9196 | 7.9196 | -0.045 (-0.56%) | 1,011,815 |
17 Sep 2002 | CNY | 7.9286 | 8.0536 | 7.5625 | 7.9643 | 7.9643 | +0.009 (+0.11%) | 2,397,179 |
16 Sep 2002 | CNY | 8.1786 | 8.1786 | 7.9464 | 7.9554 | 7.9554 | -0.188 (-2.30%) | 713,104 |
13 Sep 2002 | CNY | 8.125 | 8.1875 | 8.0982 | 8.1429 | 8.1429 | +0.009 (+0.11%) | 332,832 |
12 Sep 2002 | CNY | 8.125 | 8.2054 | 8.0446 | 8.1339 | 8.1339 | +0.062 (+0.77%) | 598,920 |
11 Sep 2002 | CNY | 8.0357 | 8.1607 | 8.0089 | 8.0714 | 8.0714 | -0.036 (-0.44%) | 707,235 |
10 Sep 2002 | CNY | 8.0536 | 8.1964 | 8.0536 | 8.1071 | 8.1071 | +0.116 (+1.45%) | 1,064,501 |
9 Sep 2002 | CNY | 8.0357 | 8.1161 | 7.9286 | 7.9911 | 7.9911 | -0.071 (-0.89%) | 1,109,111 |
6 Sep 2002 | CNY | 8.1339 | 8.1964 | 8.0536 | 8.0625 | 8.0625 | -0.107 (-1.31%) | 1,218,838 |
5 Sep 2002 | CNY | 8.2589 | 8.3036 | 8.125 | 8.1696 | 8.1696 | -0.098 (-1.19%) | 1,251,902 |
4 Sep 2002 | CNY | 8.375 | 8.375 | 8.25 | 8.2679 | 8.2679 | -0.098 (-1.17%) | 1,404,464 |
3 Sep 2002 | CNY | 8.4375 | 8.4821 | 8.3482 | 8.3661 | 8.3661 | -0.08 (-0.95%) | 1,110,549 |
2 Sep 2002 | CNY | 8.3929 | 8.5268 | 8.3482 | 8.4464 | 8.4464 | +0.062 (+0.75%) | 1,219,943 |
30 Aug 2002 | CNY | 8.3393 | 8.4018 | 8.3214 | 8.3839 | 8.3839 | +0.045 (+0.53%) | 1,125,890 |
29 Aug 2002 | CNY | 8.4286 | 8.4643 | 8.3304 | 8.3393 | 8.3393 | -0.071 (-0.85%) | 1,715,336 |
28 Aug 2002 | CNY | 8.4911 | 8.5536 | 8.3929 | 8.4107 | 8.4107 | -0.071 (-0.84%) | 2,190,375 |
27 Aug 2002 | CNY | 8.5714 | 8.7946 | 8.4464 | 8.4821 | 8.4821 | +0.062 (+0.74%) | 6,747,229 |
26 Aug 2002 | CNY | 8.3482 | 8.5179 | 8.3125 | 8.4196 | 8.4196 | +0.143 (+1.73%) | 3,663,265 |
23 Aug 2002 | CNY | 8.2411 | 8.3036 | 8.1964 | 8.2768 | 8.2768 | +0.036 (+0.43%) | 1,204,563 |
22 Aug 2002 | CNY | 8.1607 | 8.3036 | 8.125 | 8.2411 | 8.2411 | +0.107 (+1.32%) | 1,809,597 |
21 Aug 2002 | CNY | 8.1518 | 8.2321 | 8.0982 | 8.1339 | 8.1339 | 0.0 (0.0%) | 1,363,234 |
20 Aug 2002 | CNY | 8.0893 | 8.1607 | 8.0446 | 8.1339 | 8.1339 | +0.045 (+0.55%) | 1,025,209 |