Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2001 | CNY | 15.15 | 15.47 | 15.15 | 15.35 | 15.35 | +0.03 (+0.20%) | 87,700 |
24 Dec 2001 | CNY | 15.25 | 15.48 | 15.2 | 15.32 | 15.32 | +0.04 (+0.26%) | 87,655 |
21 Dec 2001 | CNY | 15.04 | 15.3 | 15 | 15.28 | 15.28 | +0.22 (+1.46%) | 71,675 |
20 Dec 2001 | CNY | 15.4 | 15.6 | 14.5 | 15.06 | 15.06 | -0.4 (-2.59%) | 756,797 |
19 Dec 2001 | CNY | 15.45 | 15.6 | 15.35 | 15.46 | 15.46 | -0.01 (-0.06%) | 126,300 |
18 Dec 2001 | CNY | 15.3 | 15.5 | 15 | 15.47 | 15.47 | +0.12 (+0.78%) | 302,267 |
17 Dec 2001 | CNY | 15.55 | 15.59 | 15.15 | 15.35 | 15.35 | -0.22 (-1.41%) | 211,340 |
14 Dec 2001 | CNY | 15.74 | 15.84 | 15.3 | 15.57 | 15.57 | -0.18 (-1.14%) | 157,884 |
13 Dec 2001 | CNY | 15.85 | 15.97 | 15.67 | 15.75 | 15.75 | -0.14 (-0.88%) | 252,400 |
12 Dec 2001 | CNY | 16.05 | 16.1 | 15.75 | 15.89 | 15.89 | -0.08 (-0.50%) | 306,200 |
11 Dec 2001 | CNY | 15.95 | 16.09 | 15.9 | 15.97 | 15.97 | 0.0 (0.0%) | 412,676 |
10 Dec 2001 | CNY | 16 | 16.01 | 15.81 | 15.97 | 15.97 | -0.08 (-0.50%) | 287,678 |
7 Dec 2001 | CNY | 16.2 | 16.2 | 16 | 16.05 | 16.05 | -0.14 (-0.86%) | 271,050 |
6 Dec 2001 | CNY | 16.15 | 16.3 | 16.08 | 16.19 | 16.19 | -0.05 (-0.31%) | 344,102 |
5 Dec 2001 | CNY | 16.38 | 16.44 | 16.07 | 16.24 | 16.24 | -0.14 (-0.85%) | 325,500 |
4 Dec 2001 | CNY | 16.4 | 16.43 | 16.32 | 16.38 | 16.38 | -0.04 (-0.24%) | 297,649 |
3 Dec 2001 | CNY | 16.28 | 16.5 | 16.28 | 16.42 | 16.42 | +0.14 (+0.86%) | 515,510 |
30 Nov 2001 | CNY | 16.15 | 16.44 | 16.15 | 16.28 | 16.28 | 0.0 (0.0%) | 368,650 |
29 Nov 2001 | CNY | 16.22 | 16.35 | 16.16 | 16.28 | 16.28 | +0.09 (+0.56%) | 730,095 |
28 Nov 2001 | CNY | 16.18 | 16.36 | 16.18 | 16.19 | 16.19 | -0.06 (-0.37%) | 423,800 |
27 Nov 2001 | CNY | 16.18 | 16.35 | 16.12 | 16.25 | 16.25 | +0.01 (+0.06%) | 226,200 |
26 Nov 2001 | CNY | 16.22 | 16.38 | 16.16 | 16.24 | 16.24 | -0.11 (-0.67%) | 140,750 |
23 Nov 2001 | CNY | 16.38 | 16.47 | 16.08 | 16.35 | 16.35 | -0.05 (-0.30%) | 294,700 |
22 Nov 2001 | CNY | 16.28 | 16.43 | 16.17 | 16.4 | 16.4 | +0.1 (+0.61%) | 300,605 |
21 Nov 2001 | CNY | 16.37 | 16.43 | 16.26 | 16.3 | 16.3 | -0.09 (-0.55%) | 145,788 |
20 Nov 2001 | CNY | 16.93 | 16.93 | 16.18 | 16.39 | 16.39 | +0.29 (+1.80%) | 888,431 |
19 Nov 2001 | CNY | 16.25 | 16.25 | 15.9 | 16.1 | 16.1 | -0.08 (-0.49%) | 451,550 |
16 Nov 2001 | CNY | 16.09 | 16.4 | 16.09 | 16.18 | 16.18 | +0.16 (+1.00%) | 772,350 |
15 Nov 2001 | CNY | 16.1 | 16.24 | 15.9 | 16.02 | 16.02 | -0.11 (-0.68%) | 161,600 |
14 Nov 2001 | CNY | 16.1 | 16.25 | 16 | 16.13 | 16.13 | +0.06 (+0.37%) | 652,900 |