Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2002 | CNY | 25.88 | 25.9 | 25.1 | 25.23 | 25.23 | -0.66 (-2.55%) | 809,500 |
15 May 2002 | CNY | 26.78 | 27.39 | 25.88 | 25.89 | 25.89 | -0.86 (-3.21%) | 585,116 |
14 May 2002 | CNY | 27.09 | 27.09 | 26.7 | 26.75 | 26.75 | -0.34 (-1.26%) | 548,680 |
13 May 2002 | CNY | 27.8 | 27.86 | 27.07 | 27.09 | 27.09 | -0.68 (-2.45%) | 481,820 |
10 May 2002 | CNY | 27.3 | 27.8 | 26.81 | 27.77 | 27.77 | +0.47 (+1.72%) | 571,135 |
9 May 2002 | CNY | 27.5 | 27.6 | 27.28 | 27.3 | 27.3 | 0.0 (0.0%) | 177,000 |
8 May 2002 | CNY | 27.38 | 27.6 | 27.3 | 27.3 | 27.3 | -0.08 (-0.29%) | 166,300 |
7 May 2002 | CNY | 0 | 0 | 0 | 27.38 | 27.38 | 0.0 (0.0%) | 0 |
6 May 2002 | CNY | 0 | 0 | 0 | 27.38 | 27.38 | 0.0 (0.0%) | 0 |
3 May 2002 | CNY | 0 | 0 | 0 | 27.38 | 27.38 | 0.0 (0.0%) | 0 |
2 May 2002 | CNY | 0 | 0 | 0 | 27.38 | 27.38 | 0.0 (0.0%) | 0 |
1 May 2002 | CNY | 0 | 0 | 0 | 27.38 | 27.38 | 0.0 (0.0%) | 0 |
30 Apr 2002 | CNY | 26.96 | 27.81 | 26.96 | 27.38 | 27.38 | +0.43 (+1.60%) | 992,261 |
29 Apr 2002 | CNY | 26.8 | 27.04 | 26.7 | 26.95 | 26.95 | +0.3 (+1.13%) | 628,139 |
26 Apr 2002 | CNY | 26.2 | 27.03 | 26.2 | 26.65 | 26.65 | +0.2 (+0.76%) | 543,330 |
25 Apr 2002 | CNY | 26.3 | 26.6 | 25.7 | 26.45 | 26.45 | +0.23 (+0.88%) | 399,350 |
24 Apr 2002 | CNY | 26.75 | 27.03 | 26.01 | 26.22 | 26.22 | -0.48 (-1.80%) | 450,600 |
23 Apr 2002 | CNY | 26.8 | 27.28 | 26.7 | 26.7 | 26.7 | +0.05 (+0.19%) | 886,500 |
22 Apr 2002 | CNY | 26.05 | 27.07 | 26.05 | 26.65 | 26.65 | +0.4 (+1.52%) | 754,580 |
19 Apr 2002 | CNY | 26.31 | 26.4 | 25.8 | 26.25 | 26.25 | -0.08 (-0.30%) | 757,085 |
18 Apr 2002 | CNY | 27 | 27 | 26.12 | 26.33 | 26.33 | -0.4 (-1.50%) | 541,420 |
17 Apr 2002 | CNY | 26.85 | 27.19 | 26.61 | 26.73 | 26.73 | -0.47 (-1.73%) | 862,900 |
16 Apr 2002 | CNY | 28 | 28 | 26.77 | 27.2 | 27.2 | -0.41 (-1.48%) | 407,600 |
15 Apr 2002 | CNY | 27.86 | 28.18 | 27.6 | 27.61 | 27.61 | -0.33 (-1.18%) | 228,500 |
12 Apr 2002 | CNY | 27.66 | 28.3 | 27.48 | 27.94 | 27.94 | -0.02 (-0.07%) | 761,951 |
11 Apr 2002 | CNY | 29.29 | 29.38 | 27.5 | 27.96 | 27.96 | -1.1 (-3.79%) | 1,297,689 |
10 Apr 2002 | CNY | 29.2 | 29.25 | 28.21 | 29.06 | 29.06 | -0.14 (-0.48%) | 317,170 |
9 Apr 2002 | CNY | 28.64 | 29.3 | 28.64 | 29.2 | 29.2 | +0.56 (+1.96%) | 437,020 |
8 Apr 2002 | CNY | 28.16 | 28.8 | 28.15 | 28.64 | 28.64 | +0.53 (+1.89%) | 420,448 |
5 Apr 2002 | CNY | 28.58 | 28.58 | 27.28 | 28.11 | 28.11 | -0.34 (-1.20%) | 808,599 |