Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2001 | CNY | 8.2 | 8.23 | 8.13 | 8.16 | 8.1518 | -0.05 (-0.61%) | 120,900 |
14 Dec 2001 | CNY | 8.21 | 8.28 | 8.16 | 8.21 | 8.2018 | -0.05 (-0.61%) | 244,509 |
13 Dec 2001 | CNY | 8.45 | 8.5 | 8.25 | 8.26 | 8.2517 | -0.19 (-2.25%) | 249,100 |
12 Dec 2001 | CNY | 8.5 | 8.53 | 8.45 | 8.45 | 8.4416 | -0.1 (-1.17%) | 232,455 |
11 Dec 2001 | CNY | 8.68 | 8.68 | 8.55 | 8.55 | 8.5415 | -0.13 (-1.50%) | 142,290 |
10 Dec 2001 | CNY | 8.68 | 8.72 | 8.52 | 8.68 | 8.6713 | +0.01 (+0.12%) | 206,015 |
7 Dec 2001 | CNY | 8.63 | 8.75 | 8.59 | 8.67 | 8.6613 | +0.07 (+0.81%) | 222,193 |
6 Dec 2001 | CNY | 8.56 | 8.62 | 8.52 | 8.6 | 8.5914 | +0.01 (+0.12%) | 351,632 |
5 Dec 2001 | CNY | 8.8 | 8.85 | 8.58 | 8.59 | 8.5814 | -0.26 (-2.94%) | 560,470 |
4 Dec 2001 | CNY | 8.85 | 8.87 | 8.75 | 8.85 | 8.8412 | +0.05 (+0.57%) | 472,078 |
3 Dec 2001 | CNY | 8.85 | 8.85 | 8.75 | 8.8 | 8.7912 | +0.04 (+0.46%) | 697,027 |
30 Nov 2001 | CNY | 8.7 | 8.77 | 8.65 | 8.76 | 8.7512 | +0.13 (+1.51%) | 392,266 |
29 Nov 2001 | CNY | 8.61 | 8.72 | 8.57 | 8.63 | 8.6214 | -0.01 (-0.12%) | 408,584 |
28 Nov 2001 | CNY | 8.51 | 8.77 | 8.49 | 8.64 | 8.6314 | +0.14 (+1.65%) | 495,551 |
27 Nov 2001 | CNY | 8.36 | 8.5 | 8.35 | 8.5 | 8.4915 | +0.13 (+1.55%) | 300,050 |
26 Nov 2001 | CNY | 8.48 | 8.48 | 8.35 | 8.37 | 8.3616 | -0.11 (-1.30%) | 239,580 |
23 Nov 2001 | CNY | 8.5 | 8.53 | 8.44 | 8.48 | 8.4715 | -0.07 (-0.82%) | 395,595 |
22 Nov 2001 | CNY | 8.51 | 8.6 | 8.45 | 8.55 | 8.5415 | +0.02 (+0.23%) | 433,556 |
21 Nov 2001 | CNY | 8.6 | 8.6 | 8.45 | 8.53 | 8.5215 | -0.05 (-0.58%) | 447,853 |
20 Nov 2001 | CNY | 8.56 | 8.62 | 8.45 | 8.58 | 8.5714 | +0.08 (+0.94%) | 746,685 |
19 Nov 2001 | CNY | 8.31 | 8.5 | 8.31 | 8.5 | 8.4915 | +0.22 (+2.66%) | 527,186 |
16 Nov 2001 | CNY | 8.6 | 8.92 | 8.28 | 8.28 | 8.2717 | +0.14 (+1.72%) | 1,177,310 |
15 Nov 2001 | CNY | 8 | 8.38 | 8 | 8.14 | 8.1319 | +0.09 (+1.12%) | 345,200 |
14 Nov 2001 | CNY | 8.06 | 8.19 | 8 | 8.05 | 8.042 | +0.04 (+0.50%) | 252,030 |
13 Nov 2001 | CNY | 0 | 0 | 0 | 8.01 | 8.002 | 0.0 (0.0%) | 0 |
12 Nov 2001 | CNY | 7.8 | 8.09 | 7.8 | 8.01 | 8.002 | +0.36 (+4.71%) | 354,250 |
9 Nov 2001 | CNY | 0 | 0 | 0 | 7.65 | 7.6424 | 0.0 (0.0%) | 0 |
8 Nov 2001 | CNY | 7.55 | 7.7 | 7.3 | 7.65 | 7.6424 | +0.1 (+1.32%) | 256,660 |
7 Nov 2001 | CNY | 7.99 | 8.05 | 7.55 | 7.55 | 7.5425 | -0.43 (-5.39%) | 298,800 |
6 Nov 2001 | CNY | 7.98 | 8.02 | 7.97 | 7.98 | 7.972 | 0.0 (0.0%) | 98,958 |