Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2002 | CNY | 22.72 | 22.96 | 22.63 | 22.88 | 22.88 | +0.12 (+0.53%) | 267,989 |
5 Aug 2002 | CNY | 22.7 | 22.82 | 22.6 | 22.76 | 22.76 | +0.02 (+0.09%) | 252,400 |
2 Aug 2002 | CNY | 22.43 | 22.75 | 22.4 | 22.74 | 22.74 | +0.27 (+1.20%) | 380,184 |
1 Aug 2002 | CNY | 22.4 | 22.51 | 22.3 | 22.47 | 22.47 | -0.02 (-0.09%) | 107,780 |
31 Jul 2002 | CNY | 22.4 | 22.55 | 22.21 | 22.49 | 22.49 | +0.02 (+0.09%) | 125,310 |
30 Jul 2002 | CNY | 22.35 | 22.64 | 22.15 | 22.47 | 22.47 | +0.07 (+0.31%) | 134,338 |
29 Jul 2002 | CNY | 22.57 | 22.66 | 22.3 | 22.4 | 22.4 | -0.08 (-0.36%) | 71,184 |
26 Jul 2002 | CNY | 22.38 | 22.59 | 22.38 | 22.48 | 22.48 | -0.03 (-0.13%) | 129,100 |
25 Jul 2002 | CNY | 22.62 | 22.88 | 22.38 | 22.51 | 22.51 | -0.09 (-0.40%) | 135,510 |
24 Jul 2002 | CNY | 22.55 | 22.8 | 22.38 | 22.6 | 22.6 | +0.01 (+0.04%) | 103,790 |
23 Jul 2002 | CNY | 22.86 | 22.86 | 22.35 | 22.59 | 22.59 | -0.01 (-0.04%) | 90,500 |
22 Jul 2002 | CNY | 22.77 | 22.94 | 22.45 | 22.6 | 22.6 | -0.17 (-0.75%) | 76,200 |
19 Jul 2002 | CNY | 22.88 | 23 | 22.68 | 22.77 | 22.77 | -0.03 (-0.13%) | 81,919 |
18 Jul 2002 | CNY | 22.9 | 22.96 | 22.7 | 22.8 | 22.8 | +0.03 (+0.13%) | 100,690 |
17 Jul 2002 | CNY | 22.55 | 22.8 | 22.43 | 22.77 | 22.77 | +0.29 (+1.29%) | 433,334 |
16 Jul 2002 | CNY | 22.5 | 22.75 | 22.39 | 22.48 | 22.48 | -0.05 (-0.22%) | 38,600 |
15 Jul 2002 | CNY | 22.9 | 22.9 | 22.44 | 22.53 | 22.53 | -0.16 (-0.71%) | 308,077 |
12 Jul 2002 | CNY | 22.41 | 22.95 | 22.41 | 22.69 | 22.69 | -0.1 (-0.44%) | 462,594 |
11 Jul 2002 | CNY | 22.36 | 22.9 | 22.35 | 22.79 | 22.79 | +0.26 (+1.15%) | 1,285,721 |
10 Jul 2002 | CNY | 23.08 | 23.12 | 22.32 | 22.53 | 22.53 | -0.87 (-3.72%) | 166,110 |
9 Jul 2002 | CNY | 23.4 | 23.48 | 23.1 | 23.4 | 23.4 | -0.13 (-0.55%) | 201,100 |
8 Jul 2002 | CNY | 23.68 | 23.74 | 23.4 | 23.53 | 23.53 | -0.08 (-0.34%) | 148,600 |
5 Jul 2002 | CNY | 23.4 | 23.67 | 23.2 | 23.61 | 23.61 | +0.11 (+0.47%) | 166,394 |
4 Jul 2002 | CNY | 23.58 | 23.75 | 23.4 | 23.5 | 23.5 | -0.08 (-0.34%) | 149,001 |
3 Jul 2002 | CNY | 23.77 | 23.93 | 23.48 | 23.58 | 23.58 | -0.09 (-0.38%) | 95,300 |
2 Jul 2002 | CNY | 23.25 | 23.84 | 23.25 | 23.67 | 23.67 | -0.24 (-1.00%) | 112,900 |
1 Jul 2002 | CNY | 24.15 | 24.15 | 23.51 | 23.91 | 23.91 | -0.11 (-0.46%) | 323,358 |
28 Jun 2002 | CNY | 0 | 0 | 0 | 24.02 | 24.02 | 0.0 (0.0%) | 0 |
27 Jun 2002 | CNY | 23.98 | 24.14 | 23.6 | 24.02 | 24.02 | +0.08 (+0.33%) | 527,567 |
26 Jun 2002 | CNY | 23.35 | 24 | 23.15 | 23.94 | 23.94 | +0.59 (+2.53%) | 784,553 |