Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2002 | CNY | 10.65 | 10.71 | 10.41 | 10.68 | 10.68 | -0.05 (-0.47%) | 784,318 |
9 Sep 2002 | CNY | 0 | 0 | 0 | 10.73 | 10.73 | 0.0 (0.0%) | 0 |
6 Sep 2002 | CNY | 10.6 | 10.87 | 10.55 | 10.73 | 10.73 | +0.11 (+1.04%) | 768,124 |
5 Sep 2002 | CNY | 10.75 | 10.9 | 10.55 | 10.62 | 10.62 | -0.32 (-2.93%) | 2,860,001 |
4 Sep 2002 | CNY | 11.34 | 11.4 | 10.9 | 10.94 | 10.94 | -0.49 (-4.29%) | 5,081,589 |
3 Sep 2002 | CNY | 11.11 | 11.55 | 11.03 | 11.43 | 11.43 | +0.42 (+3.81%) | 10,085,804 |
2 Sep 2002 | CNY | 11.28 | 11.3 | 10.99 | 11.01 | 11.01 | -0.25 (-2.22%) | 1,990,844 |
30 Aug 2002 | CNY | 11 | 11.33 | 10.88 | 11.26 | 11.26 | +0.27 (+2.46%) | 1,631,947 |
29 Aug 2002 | CNY | 11.17 | 11.35 | 10.87 | 10.99 | 10.99 | -0.29 (-2.57%) | 1,796,703 |
28 Aug 2002 | CNY | 11.73 | 11.94 | 11 | 11.28 | 11.28 | -0.45 (-3.84%) | 1,940,769 |
27 Aug 2002 | CNY | 11.63 | 12.25 | 11.55 | 11.73 | 11.73 | +0.09 (+0.77%) | 392,640 |
26 Aug 2002 | CNY | 11.73 | 12 | 11.63 | 11.64 | 11.64 | -0.36 (-3%) | 583,770 |
23 Aug 2002 | CNY | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 12.1 | 12.16 | 11.9 | 12 | 12 | +0.08 (+0.67%) | 562,053 |
21 Aug 2002 | CNY | 11.98 | 12 | 11.85 | 11.92 | 11.92 | -0.07 (-0.58%) | 374,701 |
20 Aug 2002 | CNY | 11.6 | 12.24 | 11.6 | 11.99 | 11.99 | +0.3 (+2.57%) | 810,576 |
19 Aug 2002 | CNY | 11.69 | 11.86 | 11.5 | 11.69 | 11.69 | -0.08 (-0.68%) | 624,135 |
16 Aug 2002 | CNY | 12.06 | 12.19 | 11.6 | 11.77 | 11.77 | -0.3 (-2.49%) | 1,444,558 |
15 Aug 2002 | CNY | 12.4 | 12.59 | 12.07 | 12.07 | 12.07 | -0.41 (-3.29%) | 623,610 |
14 Aug 2002 | CNY | 12.37 | 12.68 | 12.32 | 12.48 | 12.48 | +0.05 (+0.40%) | 717,240 |
13 Aug 2002 | CNY | 12.35 | 12.55 | 12.31 | 12.43 | 12.43 | +0.08 (+0.65%) | 202,589 |
12 Aug 2002 | CNY | 12.4 | 12.42 | 12.31 | 12.35 | 12.35 | -0.13 (-1.04%) | 362,776 |
9 Aug 2002 | CNY | 12.53 | 12.58 | 12.37 | 12.48 | 12.48 | -0.04 (-0.32%) | 538,420 |
8 Aug 2002 | CNY | 12.61 | 12.7 | 12.45 | 12.52 | 12.52 | -0.16 (-1.26%) | 717,649 |
7 Aug 2002 | CNY | 12.73 | 12.87 | 12.58 | 12.68 | 12.68 | -0.16 (-1.25%) | 1,028,317 |
6 Aug 2002 | CNY | 12.82 | 13.1 | 12.65 | 12.84 | 12.84 | +0.02 (+0.16%) | 2,105,500 |
5 Aug 2002 | CNY | 12.85 | 13.15 | 12.7 | 12.82 | 12.82 | -0.03 (-0.23%) | 905,382 |
2 Aug 2002 | CNY | 12.7 | 12.98 | 12.7 | 12.85 | 12.85 | +0.16 (+1.26%) | 2,588,832 |
1 Aug 2002 | CNY | 12.5 | 12.7 | 12.48 | 12.69 | 12.69 | +0.11 (+0.87%) | 1,516,165 |
31 Jul 2002 | CNY | 12.4 | 12.9 | 12.4 | 12.58 | 12.58 | +0.06 (+0.48%) | 2,301,703 |