Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2002 | CNY | 19.01 | 19.5 | 18.9 | 19.3 | 19.0518 | +0.42 (+2.22%) | 827,228 |
7 Mar 2002 | CNY | 18.43 | 18.88 | 18.43 | 18.88 | 18.6372 | +0.45 (+2.44%) | 330,974 |
6 Mar 2002 | CNY | 18.6 | 18.9 | 18.4 | 18.43 | 18.1929 | +0.07 (+0.38%) | 392,188 |
5 Mar 2002 | CNY | 18.1 | 18.5 | 18.1 | 18.36 | 18.1238 | +0.29 (+1.60%) | 231,307 |
4 Mar 2002 | CNY | 17.93 | 18.08 | 17.61 | 18.07 | 17.8376 | +0.09 (+0.50%) | 193,054 |
1 Mar 2002 | CNY | 18.08 | 18.18 | 17.93 | 17.98 | 17.7487 | -0.09 (-0.50%) | 149,785 |
28 Feb 2002 | CNY | 18.08 | 18.28 | 17.8 | 18.07 | 17.8376 | 0.0 (0.0%) | 176,160 |
27 Feb 2002 | CNY | 18.6 | 18.6 | 17.51 | 18.07 | 17.8376 | -0.56 (-3.01%) | 429,486 |
26 Feb 2002 | CNY | 18.9 | 18.9 | 18.49 | 18.63 | 18.3904 | -0.26 (-1.38%) | 283,442 |
25 Feb 2002 | CNY | 19.3 | 19.4 | 18.8 | 18.89 | 18.647 | +0.09 (+0.48%) | 227,860 |
22 Feb 2002 | CNY | 0 | 0 | 0 | 18.8 | 18.5582 | 0.0 (0.0%) | 0 |
21 Feb 2002 | CNY | 0 | 0 | 0 | 18.8 | 18.5582 | 0.0 (0.0%) | 0 |
20 Feb 2002 | CNY | 0 | 0 | 0 | 18.8 | 18.5582 | 0.0 (0.0%) | 0 |
19 Feb 2002 | CNY | 0 | 0 | 0 | 18.8 | 18.5582 | 0.0 (0.0%) | 0 |
18 Feb 2002 | CNY | 0 | 0 | 0 | 18.8 | 18.5582 | 0.0 (0.0%) | 0 |
15 Feb 2002 | CNY | 0 | 0 | 0 | 18.8 | 18.5582 | 0.0 (0.0%) | 0 |
14 Feb 2002 | CNY | 0 | 0 | 0 | 18.8 | 18.5582 | 0.0 (0.0%) | 0 |
13 Feb 2002 | CNY | 0 | 0 | 0 | 18.8 | 18.5582 | 0.0 (0.0%) | 0 |
12 Feb 2002 | CNY | 0 | 0 | 0 | 18.8 | 18.5582 | 0.0 (0.0%) | 0 |
11 Feb 2002 | CNY | 0 | 0 | 0 | 18.8 | 18.5582 | 0.0 (0.0%) | 0 |
8 Feb 2002 | CNY | 18.85 | 19.28 | 18.76 | 18.8 | 18.5582 | +0.06 (+0.32%) | 391,900 |
7 Feb 2002 | CNY | 18.39 | 18.88 | 18.39 | 18.74 | 18.499 | +0.27 (+1.46%) | 210,045 |
6 Feb 2002 | CNY | 18.35 | 18.88 | 18.35 | 18.47 | 18.2324 | +0.14 (+0.76%) | 355,075 |
5 Feb 2002 | CNY | 18.34 | 18.4 | 18.14 | 18.33 | 18.0942 | +0.01 (+0.05%) | 108,229 |
4 Feb 2002 | CNY | 18.06 | 18.35 | 17.75 | 18.32 | 18.0844 | +0.31 (+1.72%) | 175,942 |
1 Feb 2002 | CNY | 18.2 | 18.4 | 18 | 18.01 | 17.7783 | +0.87 (+5.08%) | 225,290 |
31 Jan 2002 | CNY | 0 | 0 | 0 | 17.14 | 16.9195 | 0.0 (0.0%) | 0 |
30 Jan 2002 | CNY | 17.2 | 17.3 | 16.91 | 17.14 | 16.9195 | -0.06 (-0.35%) | 93,501 |
29 Jan 2002 | CNY | 16.9 | 17.46 | 16.51 | 17.2 | 16.9788 | +0.01 (+0.06%) | 164,214 |
28 Jan 2002 | CNY | 18.03 | 18.03 | 16.85 | 17.19 | 16.9689 | -0.81 (-4.50%) | 238,061 |