Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2002 | CNY | 10.54 | 10.54 | 10.31 | 10.43 | 10.43 | +0.01 (+0.10%) | 711,359 |
21 Oct 2002 | CNY | 10.46 | 10.63 | 10.25 | 10.42 | 10.42 | -0.16 (-1.51%) | 379,800 |
18 Oct 2002 | CNY | 10.52 | 10.68 | 10.41 | 10.58 | 10.58 | +0.04 (+0.38%) | 188,307 |
17 Oct 2002 | CNY | 10.61 | 10.8 | 10.48 | 10.54 | 10.54 | -0.16 (-1.50%) | 455,809 |
16 Oct 2002 | CNY | 10.4 | 10.8 | 10.4 | 10.7 | 10.7 | +0.21 (+2.00%) | 890,160 |
15 Oct 2002 | CNY | 10.6 | 10.6 | 10.4 | 10.49 | 10.49 | -0.15 (-1.41%) | 437,695 |
14 Oct 2002 | CNY | 10.52 | 10.7 | 9.99 | 10.64 | 10.64 | +0.03 (+0.28%) | 2,267,747 |
11 Oct 2002 | CNY | 0 | 0 | 0 | 10.61 | 10.61 | 0.0 (0.0%) | 0 |
10 Oct 2002 | CNY | 10.87 | 10.87 | 10.46 | 10.61 | 10.61 | +0.09 (+0.86%) | 237,579 |
9 Oct 2002 | CNY | 10.8 | 10.88 | 10.46 | 10.52 | 10.52 | -0.25 (-2.32%) | 269,540 |
8 Oct 2002 | CNY | 10.53 | 10.8 | 10.45 | 10.77 | 10.77 | +0.18 (+1.70%) | 240,966 |
7 Oct 2002 | CNY | 0 | 0 | 0 | 10.59 | 10.59 | 0.0 (0.0%) | 0 |
4 Oct 2002 | CNY | 0 | 0 | 0 | 10.59 | 10.59 | 0.0 (0.0%) | 0 |
3 Oct 2002 | CNY | 0 | 0 | 0 | 10.59 | 10.59 | 0.0 (0.0%) | 0 |
2 Oct 2002 | CNY | 0 | 0 | 0 | 10.59 | 10.59 | 0.0 (0.0%) | 0 |
1 Oct 2002 | CNY | 0 | 0 | 0 | 10.59 | 10.59 | 0.0 (0.0%) | 0 |
30 Sep 2002 | CNY | 0 | 0 | 0 | 10.59 | 10.59 | 0.0 (0.0%) | 0 |
27 Sep 2002 | CNY | 10.75 | 10.88 | 10.58 | 10.59 | 10.59 | -0.22 (-2.04%) | 291,250 |
26 Sep 2002 | CNY | 10.92 | 11.13 | 10.67 | 10.81 | 10.81 | -0.17 (-1.55%) | 1,021,025 |
25 Sep 2002 | CNY | 11.02 | 11.14 | 10.89 | 10.98 | 10.98 | -0.1 (-0.90%) | 653,166 |
24 Sep 2002 | CNY | 11.18 | 11.24 | 11.05 | 11.08 | 11.08 | -0.04 (-0.36%) | 673,999 |
23 Sep 2002 | CNY | 11.1 | 11.2 | 11 | 11.12 | 11.12 | -0.04 (-0.36%) | 891,622 |
20 Sep 2002 | CNY | 11.03 | 11.27 | 10.84 | 11.16 | 11.16 | +0.19 (+1.73%) | 1,784,690 |
19 Sep 2002 | CNY | 10.7 | 11.05 | 10.66 | 10.97 | 10.97 | +0.22 (+2.05%) | 1,114,919 |
18 Sep 2002 | CNY | 10.8 | 10.94 | 10.65 | 10.75 | 10.75 | -0.1 (-0.92%) | 497,808 |
17 Sep 2002 | CNY | 10.7 | 10.86 | 10.46 | 10.85 | 10.85 | +0.29 (+2.75%) | 1,057,923 |
16 Sep 2002 | CNY | 10.8 | 10.83 | 10.4 | 10.56 | 10.56 | -0.31 (-2.85%) | 599,070 |
13 Sep 2002 | CNY | 10.8 | 10.9 | 10.72 | 10.87 | 10.87 | +0.04 (+0.37%) | 502,158 |
12 Sep 2002 | CNY | 10.5 | 10.88 | 10.5 | 10.83 | 10.83 | +0.26 (+2.46%) | 1,028,574 |
11 Sep 2002 | CNY | 10.6 | 10.73 | 10.43 | 10.57 | 10.57 | -0.11 (-1.03%) | 1,099,093 |