Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2002 | CNY | 11.36 | 11.36 | 11.19 | 11.22 | 11.22 | -0.17 (-1.49%) | 216,617 |
23 Oct 2002 | CNY | 11.5 | 11.5 | 11.3 | 11.39 | 11.39 | -0.09 (-0.78%) | 240,072 |
22 Oct 2002 | CNY | 11.3 | 11.55 | 11.3 | 11.48 | 11.48 | +0.28 (+2.50%) | 351,734 |
21 Oct 2002 | CNY | 11.15 | 11.26 | 11.15 | 11.2 | 11.2 | -0.04 (-0.36%) | 142,705 |
18 Oct 2002 | CNY | 11.19 | 11.3 | 11.1 | 11.24 | 11.24 | 0.0 (0.0%) | 261,893 |
17 Oct 2002 | CNY | 11.48 | 11.5 | 11.09 | 11.24 | 11.24 | -0.2 (-1.75%) | 353,877 |
16 Oct 2002 | CNY | 11.48 | 11.66 | 11.41 | 11.44 | 11.44 | -0.01 (-0.09%) | 191,869 |
15 Oct 2002 | CNY | 11.48 | 11.55 | 11.31 | 11.45 | 11.45 | -0.02 (-0.17%) | 177,080 |
14 Oct 2002 | CNY | 11.65 | 11.75 | 11.3 | 11.47 | 11.47 | -0.3 (-2.55%) | 800,878 |
11 Oct 2002 | CNY | 12 | 12.09 | 11.75 | 11.77 | 11.77 | -0.23 (-1.92%) | 190,908 |
10 Oct 2002 | CNY | 11.98 | 12.09 | 11.9 | 12 | 12 | +0.01 (+0.08%) | 272,519 |
9 Oct 2002 | CNY | 12.28 | 12.29 | 11.97 | 11.99 | 11.99 | -0.14 (-1.15%) | 407,489 |
8 Oct 2002 | CNY | 12.25 | 12.34 | 12.06 | 12.13 | 12.13 | -0.33 (-2.65%) | 278,874 |
7 Oct 2002 | CNY | 0 | 0 | 0 | 12.46 | 12.46 | 0.0 (0.0%) | 0 |
4 Oct 2002 | CNY | 0 | 0 | 0 | 12.46 | 12.46 | 0.0 (0.0%) | 0 |
3 Oct 2002 | CNY | 0 | 0 | 0 | 12.46 | 12.46 | 0.0 (0.0%) | 0 |
2 Oct 2002 | CNY | 0 | 0 | 0 | 12.46 | 12.46 | 0.0 (0.0%) | 0 |
1 Oct 2002 | CNY | 0 | 0 | 0 | 12.46 | 12.46 | 0.0 (0.0%) | 0 |
30 Sep 2002 | CNY | 0 | 0 | 0 | 12.46 | 12.46 | 0.0 (0.0%) | 0 |
27 Sep 2002 | CNY | 12.46 | 12.55 | 12.41 | 12.46 | 12.46 | 0.0 (0.0%) | 389,711 |
26 Sep 2002 | CNY | 12.46 | 12.5 | 12.45 | 12.46 | 12.46 | -0.03 (-0.24%) | 242,149 |
25 Sep 2002 | CNY | 12.6 | 12.6 | 12.39 | 12.49 | 12.49 | -0.02 (-0.16%) | 178,655 |
24 Sep 2002 | CNY | 12.31 | 12.55 | 12.31 | 12.51 | 12.51 | -0.06 (-0.48%) | 500,545 |
23 Sep 2002 | CNY | 12.55 | 12.59 | 12.44 | 12.57 | 12.57 | +0.03 (+0.24%) | 514,889 |
20 Sep 2002 | CNY | 12.5 | 12.56 | 12.45 | 12.54 | 12.54 | +0.04 (+0.32%) | 473,474 |
19 Sep 2002 | CNY | 12.28 | 12.54 | 12.28 | 12.5 | 12.5 | +0.17 (+1.38%) | 476,838 |
18 Sep 2002 | CNY | 12.32 | 12.41 | 12.21 | 12.33 | 12.33 | +0.08 (+0.65%) | 553,860 |
17 Sep 2002 | CNY | 12.2 | 12.35 | 12.13 | 12.25 | 12.25 | +0.06 (+0.49%) | 291,393 |
16 Sep 2002 | CNY | 12.3 | 12.3 | 12.1 | 12.19 | 12.19 | -0.1 (-0.81%) | 690,726 |
13 Sep 2002 | CNY | 12.3 | 12.38 | 12.26 | 12.29 | 12.29 | 0.0 (0.0%) | 157,314 |