Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2002 | CNY | 12.35 | 12.35 | 12.22 | 12.3 | 12.3 | -0.08 (-0.65%) | 691,005 |
18 Jul 2002 | CNY | 12.4 | 12.49 | 12.32 | 12.38 | 12.38 | -0.01 (-0.08%) | 1,003,512 |
17 Jul 2002 | CNY | 12.26 | 12.39 | 12.12 | 12.39 | 12.39 | +0.19 (+1.56%) | 1,607,229 |
16 Jul 2002 | CNY | 12.51 | 12.6 | 12.18 | 12.2 | 12.2 | -0.3 (-2.40%) | 1,655,542 |
15 Jul 2002 | CNY | 12.82 | 12.82 | 12.49 | 12.5 | 12.5 | -0.32 (-2.50%) | 700,388 |
12 Jul 2002 | CNY | 12.7 | 12.95 | 12.65 | 12.82 | 12.82 | +0.1 (+0.79%) | 554,143 |
11 Jul 2002 | CNY | 12.7 | 12.87 | 12.65 | 12.72 | 12.72 | 0.0 (0.0%) | 631,240 |
10 Jul 2002 | CNY | 13 | 13 | 12.67 | 12.72 | 12.72 | -0.26 (-2.00%) | 1,379,377 |
9 Jul 2002 | CNY | 13.04 | 13.16 | 12.95 | 12.98 | 12.98 | -0.03 (-0.23%) | 764,448 |
8 Jul 2002 | CNY | 13.03 | 13.2 | 12.97 | 13.01 | 13.01 | -0.03 (-0.23%) | 1,027,370 |
5 Jul 2002 | CNY | 12.94 | 13.05 | 12.9 | 13.04 | 13.04 | +0.08 (+0.62%) | 587,184 |
4 Jul 2002 | CNY | 13.16 | 13.27 | 12.95 | 12.96 | 12.96 | -0.19 (-1.44%) | 1,514,415 |
3 Jul 2002 | CNY | 13.2 | 13.32 | 13.12 | 13.15 | 13.15 | 0.0 (0.0%) | 1,141,369 |
2 Jul 2002 | CNY | 13.15 | 13.17 | 12.9 | 13.15 | 13.15 | -0.01 (-0.08%) | 2,005,127 |
1 Jul 2002 | CNY | 13.2 | 13.42 | 13.1 | 13.16 | 13.16 | +0.09 (+0.69%) | 1,689,414 |
28 Jun 2002 | CNY | 0 | 0 | 0 | 13.07 | 13.07 | 0.0 (0.0%) | 0 |
27 Jun 2002 | CNY | 13.2 | 13.35 | 13.01 | 13.07 | 13.07 | -0.25 (-1.88%) | 2,456,242 |
26 Jun 2002 | CNY | 13 | 13.43 | 12.88 | 13.32 | 13.32 | +0.26 (+1.99%) | 4,480,345 |
25 Jun 2002 | CNY | 13.97 | 13.98 | 13 | 13.06 | 13.06 | -0.91 (-6.51%) | 11,667,018 |
24 Jun 2002 | CNY | 14.06 | 14.06 | 13.3 | 13.97 | 13.97 | +1.19 (+9.31%) | 18,165,211 |
21 Jun 2002 | CNY | 12.45 | 12.83 | 12.38 | 12.78 | 12.78 | +0.36 (+2.90%) | 6,051,006 |
20 Jun 2002 | CNY | 12.35 | 12.65 | 12.35 | 12.42 | 12.42 | 0.0 (0.0%) | 2,592,432 |
19 Jun 2002 | CNY | 12.5 | 12.58 | 12.36 | 12.42 | 12.42 | -0.07 (-0.56%) | 2,443,765 |
18 Jun 2002 | CNY | 12.25 | 12.62 | 12.18 | 12.49 | 12.49 | +0.26 (+2.13%) | 6,566,467 |
17 Jun 2002 | CNY | 12.19 | 12.25 | 11.96 | 12.23 | 12.23 | 0.0 (0.0%) | 3,243,209 |
14 Jun 2002 | CNY | 12.4 | 12.48 | 12.12 | 12.23 | 12.23 | -0.24 (-1.92%) | 5,652,646 |
13 Jun 2002 | CNY | 12.13 | 12.65 | 12.03 | 12.47 | 12.47 | +0.47 (+3.92%) | 17,199,791 |
12 Jun 2002 | CNY | 12 | 12.24 | 11.91 | 12 | 12 | -0.27 (-2.20%) | 17,109,553 |
11 Jun 2002 | CNY | 12.05 | 12.44 | 12.05 | 12.27 | 12.27 | +0.03 (+0.25%) | 663,645 |
10 Jun 2002 | CNY | 12.39 | 12.39 | 12.1 | 12.24 | 12.24 | -0.11 (-0.89%) | 250,161 |