Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2002 | CNY | 18.5 | 18.68 | 17.6 | 18.51 | 13.2214 | -0.27 (-1.44%) | 735,732 |
9 Jan 2002 | CNY | 20 | 20 | 18.7 | 18.78 | 13.4143 | -1.23 (-6.15%) | 297,900 |
8 Jan 2002 | CNY | 20.01 | 20.2 | 20.01 | 20.01 | 14.2929 | -0.14 (-0.69%) | 87,904 |
7 Jan 2002 | CNY | 20.2 | 20.2 | 19.98 | 20.15 | 14.3929 | -0.12 (-0.59%) | 159,784 |
4 Jan 2002 | CNY | 20.55 | 20.8 | 20.2 | 20.27 | 14.4786 | -0.36 (-1.75%) | 79,624 |
3 Jan 2002 | CNY | 0 | 0 | 0 | 20.63 | 14.7357 | 0.0 (0.0%) | 0 |
2 Jan 2002 | CNY | 0 | 0 | 0 | 20.63 | 14.7357 | 0.0 (0.0%) | 0 |
1 Jan 2002 | CNY | 0 | 0 | 0 | 20.63 | 14.7357 | 0.0 (0.0%) | 0 |
31 Dec 2001 | CNY | 20.82 | 20.82 | 20.42 | 20.63 | 14.7357 | +0.03 (+0.15%) | 148,628 |
28 Dec 2001 | CNY | 20.45 | 20.6 | 20.35 | 20.6 | 14.7143 | +0.1 (+0.49%) | 171,272 |
27 Dec 2001 | CNY | 20.78 | 20.78 | 20.5 | 20.5 | 14.6429 | -0.03 (-0.15%) | 108,600 |
26 Dec 2001 | CNY | 20.49 | 20.7 | 20.3 | 20.53 | 14.6643 | +0.14 (+0.69%) | 120,003 |
25 Dec 2001 | CNY | 20.31 | 20.5 | 20.2 | 20.39 | 14.5643 | +0.09 (+0.44%) | 109,456 |
24 Dec 2001 | CNY | 21 | 21 | 20.25 | 20.3 | 14.5 | -0.73 (-3.47%) | 167,618 |
21 Dec 2001 | CNY | 21 | 21.11 | 20.8 | 21.03 | 15.0214 | +0.05 (+0.24%) | 121,719 |
20 Dec 2001 | CNY | 21.45 | 21.45 | 20.96 | 20.98 | 14.9857 | -0.51 (-2.37%) | 185,434 |
19 Dec 2001 | CNY | 21.64 | 22.2 | 21.48 | 21.49 | 15.35 | -0.11 (-0.51%) | 119,220 |
18 Dec 2001 | CNY | 21.42 | 21.65 | 21.3 | 21.6 | 15.4286 | +0.22 (+1.03%) | 174,249 |
17 Dec 2001 | CNY | 21.7 | 21.7 | 21.35 | 21.38 | 15.2714 | -0.25 (-1.16%) | 125,736 |
14 Dec 2001 | CNY | 21.9 | 22.08 | 21.61 | 21.63 | 15.45 | -0.34 (-1.55%) | 140,830 |
13 Dec 2001 | CNY | 22.1 | 22.56 | 21.97 | 21.97 | 15.6929 | -0.23 (-1.04%) | 148,450 |
12 Dec 2001 | CNY | 22.57 | 22.65 | 22.17 | 22.2 | 15.8571 | -0.4 (-1.77%) | 248,071 |
11 Dec 2001 | CNY | 22.75 | 22.97 | 22.55 | 22.6 | 16.1429 | -0.1 (-0.44%) | 95,214 |
10 Dec 2001 | CNY | 22.88 | 22.9 | 22.53 | 22.7 | 16.2143 | -0.3 (-1.30%) | 97,060 |
7 Dec 2001 | CNY | 22.8 | 23.3 | 22.8 | 23 | 16.4286 | +0.18 (+0.79%) | 135,400 |
6 Dec 2001 | CNY | 22.52 | 23.04 | 22.51 | 22.82 | 16.3 | +0.12 (+0.53%) | 165,145 |
5 Dec 2001 | CNY | 23.41 | 23.43 | 22.62 | 22.7 | 16.2143 | -0.66 (-2.83%) | 392,027 |
4 Dec 2001 | CNY | 23.4 | 23.42 | 23.18 | 23.36 | 16.6857 | -0.05 (-0.21%) | 164,662 |
3 Dec 2001 | CNY | 23 | 23.5 | 23 | 23.41 | 16.7214 | +0.41 (+1.78%) | 320,410 |
30 Nov 2001 | CNY | 22.8 | 23.1 | 22.8 | 23 | 16.4286 | +0.19 (+0.83%) | 181,805 |