Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2002 | CNY | 4.28 | 4.28 | 4.164 | 4.184 | 4.184 | -0.1 (-2.33%) | 2,232,897 |
9 Aug 2002 | CNY | 4.364 | 4.416 | 4.28 | 4.284 | 4.284 | -0.08 (-1.83%) | 1,760,840 |
8 Aug 2002 | CNY | 4.392 | 4.436 | 4.36 | 4.364 | 4.364 | +0.004 (+0.09%) | 1,037,072 |
7 Aug 2002 | CNY | 4.408 | 4.428 | 4.356 | 4.36 | 4.36 | -0.056 (-1.27%) | 1,251,250 |
6 Aug 2002 | CNY | 4.336 | 4.464 | 4.312 | 4.416 | 4.416 | +0.08 (+1.85%) | 3,213,892 |
5 Aug 2002 | CNY | 4.444 | 4.452 | 4.332 | 4.336 | 4.336 | -0.104 (-2.34%) | 2,921,727 |
2 Aug 2002 | CNY | 4.472 | 4.48 | 4.42 | 4.44 | 4.44 | -0.004 (-0.09%) | 1,955,900 |
1 Aug 2002 | CNY | 4.456 | 4.496 | 4.408 | 4.444 | 4.444 | -0.012 (-0.27%) | 2,791,340 |
31 Jul 2002 | CNY | 4.584 | 4.584 | 4.404 | 4.456 | 4.456 | -0.1 (-2.19%) | 2,453,310 |
30 Jul 2002 | CNY | 4.588 | 4.588 | 4.532 | 4.556 | 4.556 | -0.024 (-0.52%) | 1,667,750 |
29 Jul 2002 | CNY | 4.6 | 4.6 | 4.488 | 4.58 | 4.58 | -0.008 (-0.17%) | 2,787,675 |
26 Jul 2002 | CNY | 4.58 | 4.616 | 4.556 | 4.588 | 4.588 | +0.016 (+0.35%) | 1,773,750 |
25 Jul 2002 | CNY | 4.56 | 4.632 | 4.524 | 4.572 | 4.572 | +0.032 (+0.70%) | 2,431,935 |
24 Jul 2002 | CNY | 4.516 | 4.568 | 4.516 | 4.54 | 4.54 | +0.008 (+0.18%) | 1,491,475 |
23 Jul 2002 | CNY | 4.512 | 4.584 | 4.512 | 4.532 | 4.532 | +0.004 (+0.09%) | 2,126,415 |
22 Jul 2002 | CNY | 4.668 | 4.684 | 4.512 | 4.528 | 4.528 | -0.14 (-3.00%) | 4,678,225 |
19 Jul 2002 | CNY | 4.664 | 4.72 | 4.628 | 4.668 | 4.668 | +0.016 (+0.34%) | 2,781,375 |
18 Jul 2002 | CNY | 4.616 | 4.716 | 4.584 | 4.652 | 4.652 | +0.044 (+0.95%) | 5,201,635 |
17 Jul 2002 | CNY | 4.576 | 4.624 | 4.488 | 4.608 | 4.608 | +0.032 (+0.70%) | 3,929,255 |
16 Jul 2002 | CNY | 4.548 | 4.672 | 4.548 | 4.576 | 4.576 | +0.028 (+0.62%) | 4,488,080 |
15 Jul 2002 | CNY | 4.716 | 4.76 | 4.54 | 4.548 | 4.548 | -0.18 (-3.81%) | 8,341,120 |
12 Jul 2002 | CNY | 4.716 | 4.78 | 4.7 | 4.728 | 4.728 | -0.008 (-0.17%) | 4,876,690 |
11 Jul 2002 | CNY | 4.74 | 4.8 | 4.648 | 4.736 | 4.736 | -0.028 (-0.59%) | 11,590,495 |
10 Jul 2002 | CNY | 4.912 | 4.96 | 4.76 | 4.764 | 4.764 | -0.16 (-3.25%) | 19,910,230 |
9 Jul 2002 | CNY | 4.944 | 5.04 | 4.896 | 4.924 | 4.924 | -0.02 (-0.40%) | 12,227,535 |
8 Jul 2002 | CNY | 4.832 | 5.024 | 4.832 | 4.944 | 4.944 | +0.124 (+2.57%) | 21,090,452 |
5 Jul 2002 | CNY | 4.66 | 4.84 | 4.64 | 4.82 | 4.82 | +0.156 (+3.34%) | 12,481,910 |
4 Jul 2002 | CNY | 4.74 | 4.74 | 4.632 | 4.664 | 4.664 | -0.048 (-1.02%) | 8,372,997 |
3 Jul 2002 | CNY | 4.736 | 4.776 | 4.624 | 4.712 | 4.712 | +0.016 (+0.34%) | 14,578,220 |
2 Jul 2002 | CNY | 4.48 | 4.76 | 4.44 | 4.696 | 4.696 | +0.228 (+5.10%) | 28,735,892 |