Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2002 | CNY | 17.6 | 17.7 | 17.3 | 17.43 | 17.2058 | -0.47 (-2.63%) | 103,938 |
17 May 2002 | CNY | 17.48 | 17.9 | 17.48 | 17.9 | 17.6698 | +0.27 (+1.53%) | 90,716 |
16 May 2002 | CNY | 18.05 | 18.05 | 17.58 | 17.63 | 17.4032 | -0.47 (-2.60%) | 137,639 |
15 May 2002 | CNY | 18.39 | 18.39 | 18.1 | 18.1 | 17.8672 | -0.31 (-1.68%) | 42,300 |
14 May 2002 | CNY | 18.3 | 18.48 | 18.2 | 18.41 | 18.1732 | +0.08 (+0.44%) | 70,602 |
13 May 2002 | CNY | 18.46 | 18.46 | 18.12 | 18.33 | 18.0942 | -0.19 (-1.03%) | 130,039 |
10 May 2002 | CNY | 18.7 | 18.9 | 18.4 | 18.52 | 18.2818 | -0.08 (-0.43%) | 74,300 |
9 May 2002 | CNY | 18.78 | 18.9 | 18.6 | 18.6 | 18.3608 | -0.33 (-1.74%) | 98,100 |
8 May 2002 | CNY | 19.15 | 19.15 | 18.88 | 18.93 | 18.6865 | -0.06 (-0.32%) | 37,813 |
7 May 2002 | CNY | 0 | 0 | 0 | 18.99 | 18.7457 | 0.0 (0.0%) | 0 |
6 May 2002 | CNY | 0 | 0 | 0 | 18.99 | 18.7457 | 0.0 (0.0%) | 0 |
3 May 2002 | CNY | 0 | 0 | 0 | 18.99 | 18.7457 | 0.0 (0.0%) | 0 |
2 May 2002 | CNY | 0 | 0 | 0 | 18.99 | 18.7457 | 0.0 (0.0%) | 0 |
1 May 2002 | CNY | 0 | 0 | 0 | 18.99 | 18.7457 | 0.0 (0.0%) | 0 |
30 Apr 2002 | CNY | 19.2 | 19.4 | 18.96 | 18.99 | 18.7457 | -0.21 (-1.09%) | 79,700 |
29 Apr 2002 | CNY | 18.78 | 19.29 | 18.68 | 19.2 | 18.953 | +0.48 (+2.56%) | 113,283 |
26 Apr 2002 | CNY | 18.45 | 18.81 | 18.39 | 18.72 | 18.4792 | +0.36 (+1.96%) | 76,486 |
25 Apr 2002 | CNY | 18.5 | 18.5 | 18.08 | 18.36 | 18.1238 | -0.12 (-0.65%) | 69,316 |
24 Apr 2002 | CNY | 18.61 | 18.68 | 18.46 | 18.48 | 18.2423 | -0.13 (-0.70%) | 50,448 |
23 Apr 2002 | CNY | 18.72 | 18.88 | 18.6 | 18.61 | 18.3706 | -0.1 (-0.53%) | 53,450 |
22 Apr 2002 | CNY | 18.81 | 18.92 | 18.55 | 18.71 | 18.4693 | -0.16 (-0.85%) | 52,010 |
19 Apr 2002 | CNY | 18.7 | 18.88 | 18.45 | 18.87 | 18.6273 | +0.15 (+0.80%) | 118,675 |
18 Apr 2002 | CNY | 18.83 | 18.9 | 18.63 | 18.72 | 18.4792 | -0.17 (-0.90%) | 103,001 |
17 Apr 2002 | CNY | 19.03 | 19.18 | 18.51 | 18.89 | 18.647 | -0.11 (-0.58%) | 122,600 |
16 Apr 2002 | CNY | 19.2 | 19.2 | 18.9 | 19 | 18.7556 | -0.25 (-1.30%) | 60,290 |
15 Apr 2002 | CNY | 19.46 | 19.5 | 19 | 19.25 | 19.0024 | -0.23 (-1.18%) | 87,210 |
12 Apr 2002 | CNY | 19.41 | 19.61 | 19.2 | 19.48 | 19.2294 | +0.01 (+0.05%) | 106,723 |
11 Apr 2002 | CNY | 19.65 | 19.77 | 19.44 | 19.47 | 19.2196 | -0.13 (-0.66%) | 193,671 |
10 Apr 2002 | CNY | 19.61 | 19.7 | 19.41 | 19.6 | 19.3479 | -0.01 (-0.05%) | 93,739 |
9 Apr 2002 | CNY | 19 | 19.65 | 19 | 19.61 | 19.3578 | +0.66 (+3.48%) | 158,121 |