Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2002 | CNY | 12.17 | 12.19 | 12.11 | 12.17 | 12.0495 | +0.01 (+0.08%) | 42,400 |
11 Sep 2002 | CNY | 12.2 | 12.25 | 12.1 | 12.16 | 12.0396 | -0.02 (-0.16%) | 103,829 |
10 Sep 2002 | CNY | 12.12 | 12.25 | 12.12 | 12.18 | 12.0594 | +0.06 (+0.50%) | 63,188 |
9 Sep 2002 | CNY | 12.19 | 12.3 | 12.11 | 12.12 | 12 | -0.07 (-0.57%) | 135,865 |
6 Sep 2002 | CNY | 12.25 | 12.46 | 12.15 | 12.19 | 12.0693 | -0.04 (-0.33%) | 101,000 |
5 Sep 2002 | CNY | 12.4 | 12.4 | 12.23 | 12.23 | 12.1089 | -0.17 (-1.37%) | 100,900 |
4 Sep 2002 | CNY | 12.41 | 12.42 | 12.36 | 12.4 | 12.2772 | 0.0 (0.0%) | 49,420 |
3 Sep 2002 | CNY | 12.39 | 12.42 | 12.38 | 12.4 | 12.2772 | +0.03 (+0.24%) | 55,200 |
2 Sep 2002 | CNY | 12.4 | 12.42 | 12.36 | 12.37 | 12.2475 | -0.03 (-0.24%) | 67,700 |
30 Aug 2002 | CNY | 12.35 | 12.44 | 12.35 | 12.4 | 12.2772 | -0.02 (-0.16%) | 83,100 |
29 Aug 2002 | CNY | 12.61 | 12.62 | 12.39 | 12.42 | 12.297 | -0.16 (-1.27%) | 209,180 |
28 Aug 2002 | CNY | 12.62 | 12.63 | 12.55 | 12.58 | 12.4554 | -0.04 (-0.32%) | 246,000 |
27 Aug 2002 | CNY | 12.45 | 12.63 | 12.44 | 12.62 | 12.495 | +0.17 (+1.37%) | 220,614 |
26 Aug 2002 | CNY | 0 | 0 | 0 | 12.45 | 12.3267 | 0.0 (0.0%) | 0 |
23 Aug 2002 | CNY | 12.51 | 12.56 | 12.43 | 12.45 | 12.3267 | -0.08 (-0.64%) | 80,400 |
22 Aug 2002 | CNY | 12.4 | 12.63 | 12.36 | 12.53 | 12.4059 | +0.15 (+1.21%) | 401,094 |
21 Aug 2002 | CNY | 12.15 | 12.4 | 12.15 | 12.38 | 12.2574 | +0.03 (+0.24%) | 74,207 |
20 Aug 2002 | CNY | 12.18 | 12.39 | 12.18 | 12.35 | 12.2277 | +0.15 (+1.23%) | 212,292 |
19 Aug 2002 | CNY | 12.18 | 12.25 | 12.14 | 12.2 | 12.0792 | -0.05 (-0.41%) | 135,650 |
16 Aug 2002 | CNY | 12.14 | 12.28 | 12.1 | 12.25 | 12.1287 | +0.04 (+0.33%) | 55,200 |
15 Aug 2002 | CNY | 12.16 | 12.23 | 12.12 | 12.21 | 12.0891 | -0.05 (-0.41%) | 57,000 |
14 Aug 2002 | CNY | 12.2 | 12.26 | 12.1 | 12.26 | 12.1386 | +0.17 (+1.41%) | 65,200 |
13 Aug 2002 | CNY | 12.12 | 12.13 | 12.09 | 12.09 | 11.9703 | +0.01 (+0.08%) | 55,400 |
12 Aug 2002 | CNY | 12.3 | 12.3 | 12.08 | 12.08 | 11.9604 | -0.17 (-1.39%) | 91,100 |
9 Aug 2002 | CNY | 12.25 | 12.4 | 12.21 | 12.25 | 12.1287 | -0.05 (-0.41%) | 69,229 |
8 Aug 2002 | CNY | 12.33 | 12.38 | 12.25 | 12.3 | 12.1782 | -0.06 (-0.49%) | 75,200 |
7 Aug 2002 | CNY | 12.4 | 12.4 | 12.3 | 12.36 | 12.2376 | +0.01 (+0.08%) | 40,600 |
6 Aug 2002 | CNY | 12.26 | 12.45 | 12.21 | 12.35 | 12.2277 | +0.1 (+0.82%) | 285,044 |
5 Aug 2002 | CNY | 12.29 | 12.54 | 12.24 | 12.25 | 12.1287 | -0.04 (-0.33%) | 52,112 |
2 Aug 2002 | CNY | 12.3 | 12.34 | 12.26 | 12.29 | 12.1683 | 0.0 (0.0%) | 66,101 |