Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2002 | CNY | 0 | 0 | 0 | 15.18 | 15.18 | 0.0 (0.0%) | 0 |
27 Jun 2002 | CNY | 15.48 | 15.48 | 15.1 | 15.18 | 15.18 | -0.32 (-2.06%) | 203,785 |
26 Jun 2002 | CNY | 14.9 | 15.55 | 14.85 | 15.5 | 15.5 | +0.42 (+2.79%) | 731,091 |
25 Jun 2002 | CNY | 15.75 | 15.75 | 14.84 | 15.08 | 15.08 | -0.64 (-4.07%) | 1,169,313 |
24 Jun 2002 | CNY | 15.72 | 15.72 | 15 | 15.72 | 15.72 | +1.43 (+10.01%) | 1,772,101 |
21 Jun 2002 | CNY | 13.69 | 14.3 | 13.39 | 14.29 | 14.29 | +0.64 (+4.69%) | 434,319 |
20 Jun 2002 | CNY | 13.52 | 13.76 | 13.52 | 13.65 | 13.65 | +0.15 (+1.11%) | 27,883 |
19 Jun 2002 | CNY | 13.72 | 13.72 | 13.5 | 13.5 | 13.5 | -0.22 (-1.60%) | 27,400 |
18 Jun 2002 | CNY | 13.43 | 13.76 | 13.43 | 13.72 | 13.72 | +0.29 (+2.16%) | 28,431 |
17 Jun 2002 | CNY | 13.46 | 13.47 | 13.35 | 13.43 | 13.43 | -0.08 (-0.59%) | 28,000 |
14 Jun 2002 | CNY | 13.7 | 13.7 | 13.51 | 13.51 | 13.51 | -0.22 (-1.60%) | 48,200 |
13 Jun 2002 | CNY | 14.03 | 14.03 | 13.73 | 13.73 | 13.73 | -0.3 (-2.14%) | 21,800 |
12 Jun 2002 | CNY | 13.86 | 14.06 | 13.61 | 14.03 | 14.03 | +0.18 (+1.30%) | 49,690 |
11 Jun 2002 | CNY | 13.7 | 13.92 | 13.7 | 13.85 | 13.85 | 0.0 (0.0%) | 30,470 |
10 Jun 2002 | CNY | 13.8 | 13.89 | 13.6 | 13.85 | 13.85 | -0.05 (-0.36%) | 81,468 |
7 Jun 2002 | CNY | 14.02 | 14.12 | 13.7 | 13.9 | 13.9 | -0.1 (-0.71%) | 131,867 |
6 Jun 2002 | CNY | 13.3 | 14 | 13.12 | 14 | 14 | +0.65 (+4.87%) | 188,475 |
5 Jun 2002 | CNY | 13.5 | 13.5 | 13 | 13.35 | 13.35 | -0.18 (-1.33%) | 129,150 |
4 Jun 2002 | CNY | 13.58 | 13.68 | 13.4 | 13.53 | 13.53 | -0.07 (-0.51%) | 64,460 |
3 Jun 2002 | CNY | 13.7 | 13.7 | 13.4 | 13.6 | 13.6 | -0.18 (-1.31%) | 128,870 |
31 May 2002 | CNY | 13.9 | 14.15 | 13.72 | 13.78 | 13.78 | -0.13 (-0.93%) | 59,743 |
30 May 2002 | CNY | 14.18 | 14.18 | 13.75 | 13.91 | 13.91 | -0.04 (-0.29%) | 61,043 |
29 May 2002 | CNY | 14.2 | 14.2 | 13.7 | 13.95 | 13.95 | -0.1 (-0.71%) | 179,212 |
28 May 2002 | CNY | 14.3 | 14.31 | 14 | 14.05 | 14.05 | -0.15 (-1.06%) | 110,250 |
27 May 2002 | CNY | 13.98 | 14.2 | 13.77 | 14.2 | 14.2 | +0.4 (+2.90%) | 67,833 |
24 May 2002 | CNY | 14.05 | 14.05 | 13.62 | 13.8 | 13.8 | -0.25 (-1.78%) | 85,697 |
23 May 2002 | CNY | 14.15 | 14.2 | 13.98 | 14.05 | 14.05 | +0.05 (+0.36%) | 259,854 |
22 May 2002 | CNY | 14.39 | 14.5 | 13.98 | 14 | 14 | +0.25 (+1.82%) | 483,350 |
21 May 2002 | CNY | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
20 May 2002 | CNY | 14.1 | 14.1 | 13.61 | 13.75 | 13.75 | -0.29 (-2.07%) | 121,600 |