Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2002 | CNY | 0 | 0 | 0 | 28.36 | 28.36 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 28.01 | 29.5 | 27.81 | 28.36 | 28.36 | +0.36 (+1.29%) | 936,475 |
21 Aug 2002 | CNY | 27.05 | 28.4 | 26.82 | 28 | 28 | +0.99 (+3.67%) | 327,724 |
20 Aug 2002 | CNY | 26.91 | 27.15 | 26.55 | 27.01 | 27.01 | +0.12 (+0.45%) | 139,850 |
19 Aug 2002 | CNY | 26.7 | 26.89 | 26.52 | 26.89 | 26.89 | +0.14 (+0.52%) | 39,084 |
16 Aug 2002 | CNY | 26.26 | 26.8 | 26.26 | 26.75 | 26.75 | +0.05 (+0.19%) | 60,466 |
15 Aug 2002 | CNY | 27 | 27 | 26.68 | 26.7 | 26.7 | -0.13 (-0.48%) | 41,399 |
14 Aug 2002 | CNY | 26.8 | 26.98 | 26.58 | 26.83 | 26.83 | +0.11 (+0.41%) | 28,650 |
13 Aug 2002 | CNY | 26.3 | 27.1 | 26.25 | 26.72 | 26.72 | +0.05 (+0.19%) | 50,400 |
12 Aug 2002 | CNY | 27.2 | 27.25 | 26.67 | 26.67 | 26.67 | -0.65 (-2.38%) | 116,000 |
9 Aug 2002 | CNY | 28 | 28.18 | 27.31 | 27.32 | 27.32 | -0.88 (-3.12%) | 160,300 |
8 Aug 2002 | CNY | 28.18 | 28.35 | 28.03 | 28.2 | 28.2 | +0.04 (+0.14%) | 70,819 |
7 Aug 2002 | CNY | 28.3 | 28.38 | 28.1 | 28.16 | 28.16 | -0.21 (-0.74%) | 58,455 |
6 Aug 2002 | CNY | 28.08 | 28.6 | 28.08 | 28.37 | 28.37 | +0.13 (+0.46%) | 34,671 |
5 Aug 2002 | CNY | 28.2 | 28.3 | 28.02 | 28.24 | 28.24 | +0.04 (+0.14%) | 59,350 |
2 Aug 2002 | CNY | 28.5 | 28.5 | 28.2 | 28.2 | 28.2 | -0.13 (-0.46%) | 56,270 |
1 Aug 2002 | CNY | 28.2 | 28.48 | 28.18 | 28.33 | 28.33 | +0.01 (+0.04%) | 53,042 |
31 Jul 2002 | CNY | 28.4 | 28.59 | 28.25 | 28.32 | 28.32 | -0.23 (-0.81%) | 42,000 |
30 Jul 2002 | CNY | 28.33 | 28.72 | 28.2 | 28.55 | 28.55 | +0.22 (+0.78%) | 51,755 |
29 Jul 2002 | CNY | 28.2 | 28.4 | 28.15 | 28.33 | 28.33 | +0.05 (+0.18%) | 50,486 |
26 Jul 2002 | CNY | 28.32 | 28.4 | 28.2 | 28.28 | 28.28 | +0.01 (+0.04%) | 30,100 |
25 Jul 2002 | CNY | 28.47 | 28.48 | 28.2 | 28.27 | 28.27 | +0.02 (+0.07%) | 24,500 |
24 Jul 2002 | CNY | 28.38 | 28.38 | 28.05 | 28.25 | 28.25 | -0.11 (-0.39%) | 63,192 |
23 Jul 2002 | CNY | 28.71 | 28.72 | 28.35 | 28.36 | 28.36 | -0.43 (-1.49%) | 73,489 |
22 Jul 2002 | CNY | 29.1 | 29.1 | 28.6 | 28.79 | 28.79 | -0.2 (-0.69%) | 77,830 |
19 Jul 2002 | CNY | 28.9 | 29 | 28.75 | 28.99 | 28.99 | +0.19 (+0.66%) | 38,980 |
18 Jul 2002 | CNY | 29 | 29 | 28.72 | 28.8 | 28.8 | -0.02 (-0.07%) | 82,030 |
17 Jul 2002 | CNY | 28.8 | 29 | 28.7 | 28.82 | 28.82 | -0.03 (-0.10%) | 57,034 |
16 Jul 2002 | CNY | 29 | 29.44 | 28.8 | 28.85 | 28.85 | +0.05 (+0.17%) | 70,700 |
15 Jul 2002 | CNY | 29 | 29.1 | 28.67 | 28.8 | 28.8 | -0.26 (-0.89%) | 70,827 |