Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2002 | CNY | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
29 May 2002 | CNY | 16.38 | 16.38 | 15.95 | 16 | 16 | -0.44 (-2.68%) | 140,000 |
28 May 2002 | CNY | 16.52 | 16.65 | 16.38 | 16.44 | 16.44 | 0.0 (0.0%) | 74,650 |
27 May 2002 | CNY | 16.83 | 16.83 | 16.31 | 16.44 | 16.44 | -0.42 (-2.49%) | 58,346 |
24 May 2002 | CNY | 17.2 | 17.3 | 16.69 | 16.86 | 16.86 | -0.33 (-1.92%) | 917,870 |
23 May 2002 | CNY | 16.92 | 17.29 | 16.92 | 17.19 | 17.19 | +0.27 (+1.60%) | 959,070 |
22 May 2002 | CNY | 16.93 | 17.18 | 16.78 | 16.92 | 16.92 | -0.11 (-0.65%) | 101,170 |
21 May 2002 | CNY | 17 | 17.3 | 16.7 | 17.03 | 17.03 | +0.45 (+2.71%) | 1,517,571 |
20 May 2002 | CNY | 16.1 | 16.6 | 15.81 | 16.58 | 16.58 | +0.25 (+1.53%) | 898,617 |
17 May 2002 | CNY | 16.05 | 16.5 | 15.67 | 16.33 | 16.33 | +0.29 (+1.81%) | 624,953 |
16 May 2002 | CNY | 16.21 | 16.21 | 15.7 | 16.04 | 16.04 | -0.16 (-0.99%) | 600,380 |
15 May 2002 | CNY | 16.48 | 16.59 | 16.2 | 16.2 | 16.2 | -0.48 (-2.88%) | 125,060 |
14 May 2002 | CNY | 16.5 | 16.85 | 16.2 | 16.68 | 16.68 | +0.07 (+0.42%) | 162,418 |
13 May 2002 | CNY | 16.9 | 16.9 | 16.51 | 16.61 | 16.61 | -0.37 (-2.18%) | 159,985 |
10 May 2002 | CNY | 17.29 | 17.36 | 16.92 | 16.98 | 16.98 | -0.22 (-1.28%) | 211,063 |
9 May 2002 | CNY | 16.99 | 17.45 | 16.96 | 17.2 | 17.2 | +0.19 (+1.12%) | 641,960 |
8 May 2002 | CNY | 17.1 | 17.1 | 16.9 | 17.01 | 17.01 | +0.09 (+0.53%) | 139,523 |
7 May 2002 | CNY | 0 | 0 | 0 | 16.92 | 16.92 | 0.0 (0.0%) | 0 |
6 May 2002 | CNY | 0 | 0 | 0 | 16.92 | 16.92 | 0.0 (0.0%) | 0 |
3 May 2002 | CNY | 0 | 0 | 0 | 16.92 | 16.92 | 0.0 (0.0%) | 0 |
2 May 2002 | CNY | 0 | 0 | 0 | 16.92 | 16.92 | 0.0 (0.0%) | 0 |
1 May 2002 | CNY | 0 | 0 | 0 | 16.92 | 16.92 | 0.0 (0.0%) | 0 |
30 Apr 2002 | CNY | 17.35 | 17.45 | 16.8 | 16.92 | 16.92 | -0.1 (-0.59%) | 499,241 |
29 Apr 2002 | CNY | 17 | 17.16 | 16.86 | 17.02 | 17.02 | +0.1 (+0.59%) | 675,986 |
26 Apr 2002 | CNY | 17.49 | 17.53 | 16.8 | 16.92 | 16.92 | -0.64 (-3.64%) | 1,173,710 |
25 Apr 2002 | CNY | 16.9 | 17.58 | 16.73 | 17.56 | 17.56 | +0.62 (+3.66%) | 829,606 |
24 Apr 2002 | CNY | 17.38 | 17.46 | 16.77 | 16.94 | 16.94 | -0.41 (-2.36%) | 1,238,142 |
23 Apr 2002 | CNY | 16.5 | 17.5 | 16.48 | 17.35 | 17.35 | +0.8 (+4.83%) | 1,594,798 |
22 Apr 2002 | CNY | 15.85 | 16.79 | 15.85 | 16.55 | 16.55 | +0.69 (+4.35%) | 634,251 |
19 Apr 2002 | CNY | 15.9 | 15.9 | 15.63 | 15.86 | 15.86 | -0.03 (-0.19%) | 97,448 |