Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2002 | CNY | 4.9065 | 4.9065 | 4.8194 | 4.8368 | 4.8368 | -0.11 (-2.23%) | 848,217 |
29 Aug 2002 | CNY | 4.9007 | 4.9762 | 4.8833 | 4.9472 | 4.9472 | +0.064 (+1.31%) | 462,100 |
28 Aug 2002 | CNY | 4.9356 | 4.9356 | 4.8833 | 4.8833 | 4.8833 | -0.017 (-0.36%) | 196,072 |
27 Aug 2002 | CNY | 4.8775 | 4.9936 | 4.8775 | 4.9007 | 4.9007 | +0.023 (+0.48%) | 357,451 |
26 Aug 2002 | CNY | 4.9239 | 4.9414 | 4.8659 | 4.8775 | 4.8775 | -0.093 (-1.87%) | 483,664 |
23 Aug 2002 | CNY | 5.0226 | 5.0226 | 4.9356 | 4.9704 | 4.9704 | -0.029 (-0.58%) | 326,529 |
22 Aug 2002 | CNY | 4.982 | 5.0633 | 4.9646 | 4.9994 | 4.9994 | +0.058 (+1.17%) | 1,141,296 |
21 Aug 2002 | CNY | 4.9646 | 5.0052 | 4.9065 | 4.9414 | 4.9414 | -0.012 (-0.23%) | 412,974 |
20 Aug 2002 | CNY | 4.8949 | 4.9762 | 4.8659 | 4.953 | 4.953 | +0.058 (+1.19%) | 607,165 |
19 Aug 2002 | CNY | 4.982 | 4.982 | 4.8775 | 4.8949 | 4.8949 | -0.012 (-0.24%) | 353,739 |
16 Aug 2002 | CNY | 4.8194 | 4.9239 | 4.8194 | 4.9065 | 4.9065 | +0.081 (+1.68%) | 269,004 |
15 Aug 2002 | CNY | 4.8368 | 4.8717 | 4.8194 | 4.8252 | 4.8252 | -0.029 (-0.60%) | 172,585 |
14 Aug 2002 | CNY | 4.8194 | 4.8543 | 4.8194 | 4.8543 | 4.8543 | +0.018 (+0.36%) | 130,616 |
13 Aug 2002 | CNY | 4.8078 | 4.8833 | 4.8078 | 4.8368 | 4.8368 | 0.0 (0.0%) | 374,346 |
12 Aug 2002 | CNY | 4.8659 | 4.8659 | 4.8252 | 4.8368 | 4.8368 | -0.029 (-0.60%) | 140,466 |
9 Aug 2002 | CNY | 4.9356 | 4.9356 | 4.8485 | 4.8659 | 4.8659 | -0.064 (-1.29%) | 204,654 |
8 Aug 2002 | CNY | 5.0401 | 5.0401 | 4.8891 | 4.9297 | 4.9297 | -0.052 (-1.05%) | 401,575 |
7 Aug 2002 | CNY | 5.1214 | 5.1214 | 4.9646 | 4.982 | 4.982 | -0.017 (-0.35%) | 764,105 |
6 Aug 2002 | CNY | 4.9588 | 5.0052 | 4.8949 | 4.9994 | 4.9994 | +0.041 (+0.82%) | 813,257 |
5 Aug 2002 | CNY | 4.8775 | 4.9878 | 4.7962 | 4.9588 | 4.9588 | +0.07 (+1.43%) | 431,740 |
2 Aug 2002 | CNY | 4.8717 | 4.9414 | 4.8485 | 4.8891 | 4.8891 | +0.017 (+0.36%) | 316,366 |
1 Aug 2002 | CNY | 4.7904 | 4.8775 | 4.7497 | 4.8717 | 4.8717 | +0.081 (+1.70%) | 398,901 |
31 Jul 2002 | CNY | 4.8426 | 4.8717 | 4.7904 | 4.7904 | 4.7904 | -0.046 (-0.96%) | 301,729 |
30 Jul 2002 | CNY | 4.8194 | 4.9297 | 4.8194 | 4.8368 | 4.8368 | -0.006 (-0.12%) | 269,352 |
29 Jul 2002 | CNY | 4.8136 | 4.8426 | 4.7614 | 4.8426 | 4.8426 | +0.029 (+0.60%) | 305,513 |
26 Jul 2002 | CNY | 4.8891 | 4.8891 | 4.8136 | 4.8136 | 4.8136 | -0.046 (-0.96%) | 363,039 |
25 Jul 2002 | CNY | 4.8949 | 4.953 | 4.8368 | 4.8601 | 4.8601 | -0.064 (-1.30%) | 536,134 |
24 Jul 2002 | CNY | 4.9356 | 4.9646 | 4.9065 | 4.9239 | 4.9239 | -0.006 (-0.12%) | 396,836 |
23 Jul 2002 | CNY | 4.9181 | 5.0168 | 4.9123 | 4.9297 | 4.9297 | -0.035 (-0.70%) | 443,259 |
22 Jul 2002 | CNY | 5.0981 | 5.0981 | 4.9472 | 4.9646 | 4.9646 | -0.134 (-2.62%) | 989,569 |