Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2002 | CNY | 3.289 | 3.323 | 3.2523 | 3.2636 | 3.2636 | -0.025 (-0.77%) | 530,796 |
25 Jul 2002 | CNY | 3.3428 | 3.3512 | 3.2805 | 3.289 | 3.289 | -0.054 (-1.61%) | 911,015 |
24 Jul 2002 | CNY | 3.3654 | 3.3739 | 3.3428 | 3.3428 | 3.3428 | -0.037 (-1.09%) | 393,910 |
23 Jul 2002 | CNY | 3.4022 | 3.4078 | 3.3484 | 3.3795 | 3.3795 | -0.028 (-0.83%) | 825,931 |
22 Jul 2002 | CNY | 3.4078 | 3.4785 | 3.3484 | 3.4078 | 3.4078 | +0.009 (+0.25%) | 1,681,891 |
19 Jul 2002 | CNY | 3.3965 | 3.4106 | 3.3795 | 3.3993 | 3.3993 | +0.009 (+0.25%) | 908,801 |
18 Jul 2002 | CNY | 3.4361 | 3.4361 | 3.3795 | 3.3908 | 3.3908 | -0.028 (-0.83%) | 847,946 |
17 Jul 2002 | CNY | 3.388 | 3.4446 | 3.3654 | 3.4191 | 3.4191 | +0.02 (+0.58%) | 1,116,612 |
16 Jul 2002 | CNY | 3.2805 | 3.4502 | 3.2749 | 3.3993 | 3.3993 | +0.107 (+3.26%) | 3,661,690 |
15 Jul 2002 | CNY | 3.3654 | 3.3937 | 3.2862 | 3.2919 | 3.2919 | -0.076 (-2.27%) | 1,945,584 |
12 Jul 2002 | CNY | 3.4615 | 3.504 | 3.3597 | 3.3682 | 3.3682 | -0.093 (-2.70%) | 2,982,396 |
11 Jul 2002 | CNY | 3.4644 | 3.4983 | 3.4361 | 3.4615 | 3.4615 | -0.017 (-0.49%) | 3,201,077 |
10 Jul 2002 | CNY | 3.4502 | 3.5153 | 3.4106 | 3.4785 | 3.4785 | +0.048 (+1.40%) | 8,648,493 |
9 Jul 2002 | CNY | 3.3286 | 3.4502 | 3.3286 | 3.4304 | 3.4304 | +0.085 (+2.53%) | 3,959,492 |
8 Jul 2002 | CNY | 3.371 | 3.4587 | 3.3371 | 3.3456 | 3.3456 | -0.02 (-0.59%) | 2,314,739 |
5 Jul 2002 | CNY | 3.2947 | 3.4785 | 3.2805 | 3.3654 | 3.3654 | +0.065 (+1.97%) | 7,555,933 |
4 Jul 2002 | CNY | 3.2268 | 3.3937 | 3.1985 | 3.3003 | 3.3003 | +0.031 (+0.95%) | 3,314,565 |
3 Jul 2002 | CNY | 3.1533 | 3.2692 | 3.1109 | 3.2692 | 3.2692 | +0.116 (+3.68%) | 2,971,640 |
2 Jul 2002 | CNY | 3.1335 | 3.1533 | 3.1109 | 3.1533 | 3.1533 | +0.02 (+0.63%) | 627,226 |
1 Jul 2002 | CNY | 3.1646 | 3.1816 | 3.125 | 3.1335 | 3.1335 | -0.031 (-0.98%) | 866,549 |
27 Jun 2002 | CNY | 3.1985 | 3.224 | 3.1589 | 3.1646 | 3.1646 | -0.031 (-0.97%) | 1,280,682 |
26 Jun 2002 | CNY | 3.1646 | 3.2183 | 3.1109 | 3.1957 | 3.1957 | +0.031 (+0.98%) | 1,588,749 |
25 Jun 2002 | CNY | 3.2805 | 3.3145 | 3.1391 | 3.1646 | 3.1646 | -0.107 (-3.29%) | 3,435,224 |
24 Jun 2002 | CNY | 3.2721 | 3.2721 | 3.0826 | 3.2721 | 3.2721 | +0.297 (+9.98%) | 6,010,266 |
21 Jun 2002 | CNY | 2.8705 | 2.9921 | 2.8705 | 2.9751 | 2.9751 | +0.105 (+3.64%) | 784,907 |
20 Jun 2002 | CNY | 2.8507 | 2.9553 | 2.8507 | 2.8705 | 2.8705 | +0.02 (+0.69%) | 363,854 |
19 Jun 2002 | CNY | 2.8705 | 2.8818 | 2.8507 | 2.8507 | 2.8507 | -0.02 (-0.69%) | 194,013 |
18 Jun 2002 | CNY | 2.8281 | 2.9072 | 2.8281 | 2.8705 | 2.8705 | +0.042 (+1.50%) | 381,534 |
17 Jun 2002 | CNY | 2.8167 | 2.8422 | 2.8083 | 2.8281 | 2.8281 | +0.011 (+0.40%) | 182,634 |
14 Jun 2002 | CNY | 2.8648 | 2.8648 | 2.8054 | 2.8167 | 2.8167 | -0.045 (-1.58%) | 231,427 |