Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2002 | CNY | 13.3 | 13.36 | 12.95 | 12.98 | 12.98 | -0.32 (-2.41%) | 1,463,376 |
23 Sep 2002 | CNY | 13.3 | 13.45 | 13.2 | 13.3 | 13.3 | 0.0 (0.0%) | 507,508 |
20 Sep 2002 | CNY | 13.28 | 13.54 | 13.21 | 13.3 | 13.3 | -0.03 (-0.23%) | 1,524,814 |
19 Sep 2002 | CNY | 13.5 | 13.5 | 13.03 | 13.33 | 13.33 | -0.32 (-2.34%) | 3,400,383 |
18 Sep 2002 | CNY | 14.6 | 14.63 | 13.6 | 13.65 | 13.65 | -1.42 (-9.42%) | 4,046,691 |
17 Sep 2002 | CNY | 14.93 | 15.13 | 14.87 | 15.07 | 15.07 | +0.09 (+0.60%) | 729,794 |
16 Sep 2002 | CNY | 15.55 | 15.55 | 14.81 | 14.98 | 14.98 | -0.56 (-3.60%) | 1,065,142 |
13 Sep 2002 | CNY | 15.31 | 15.66 | 15.3 | 15.54 | 15.54 | +0.17 (+1.11%) | 997,621 |
12 Sep 2002 | CNY | 15.22 | 15.47 | 15.22 | 15.37 | 15.37 | +0.06 (+0.39%) | 318,331 |
11 Sep 2002 | CNY | 15.3 | 15.4 | 15.1 | 15.31 | 15.31 | +0.01 (+0.07%) | 303,167 |
10 Sep 2002 | CNY | 15.28 | 15.43 | 15.18 | 15.3 | 15.3 | -0.07 (-0.46%) | 266,930 |
9 Sep 2002 | CNY | 15.2 | 15.39 | 15.05 | 15.37 | 15.37 | +0.14 (+0.92%) | 369,540 |
6 Sep 2002 | CNY | 15.4 | 15.45 | 15.18 | 15.23 | 15.23 | -0.17 (-1.10%) | 239,700 |
5 Sep 2002 | CNY | 15.4 | 15.43 | 15.1 | 15.4 | 15.4 | +0.01 (+0.06%) | 597,445 |
4 Sep 2002 | CNY | 15.6 | 15.6 | 15.38 | 15.39 | 15.39 | -0.1 (-0.65%) | 231,290 |
3 Sep 2002 | CNY | 15.34 | 15.72 | 15.34 | 15.49 | 15.49 | +0.2 (+1.31%) | 393,870 |
2 Sep 2002 | CNY | 15.22 | 15.39 | 15.21 | 15.29 | 15.29 | +0.03 (+0.20%) | 170,170 |
30 Aug 2002 | CNY | 15.23 | 15.35 | 15.2 | 15.26 | 15.26 | +0.03 (+0.20%) | 203,569 |
29 Aug 2002 | CNY | 15.36 | 15.43 | 15.2 | 15.23 | 15.23 | -0.17 (-1.10%) | 410,883 |
28 Aug 2002 | CNY | 15.56 | 15.6 | 15.4 | 15.4 | 15.4 | -0.14 (-0.90%) | 351,246 |
27 Aug 2002 | CNY | 15.31 | 15.74 | 15.25 | 15.54 | 15.54 | +0.23 (+1.50%) | 764,252 |
26 Aug 2002 | CNY | 15.62 | 15.72 | 15.3 | 15.31 | 15.31 | -0.29 (-1.86%) | 557,015 |
23 Aug 2002 | CNY | 15.8 | 15.87 | 15.5 | 15.6 | 15.6 | -0.18 (-1.14%) | 471,301 |
22 Aug 2002 | CNY | 15.5 | 16.05 | 15.45 | 15.78 | 15.78 | +0.27 (+1.74%) | 1,410,007 |
21 Aug 2002 | CNY | 15.32 | 15.55 | 15.25 | 15.51 | 15.51 | +0.19 (+1.24%) | 749,140 |
20 Aug 2002 | CNY | 15.15 | 15.37 | 15.1 | 15.32 | 15.32 | +0.2 (+1.32%) | 446,275 |
19 Aug 2002 | CNY | 15.08 | 15.16 | 15.01 | 15.12 | 15.12 | -0.04 (-0.26%) | 336,276 |
16 Aug 2002 | CNY | 15.15 | 15.25 | 15 | 15.16 | 15.16 | +0.01 (+0.07%) | 528,823 |
15 Aug 2002 | CNY | 15.35 | 15.39 | 15.05 | 15.15 | 15.15 | -0.18 (-1.17%) | 343,594 |
14 Aug 2002 | CNY | 15.45 | 15.6 | 15 | 15.33 | 15.33 | -0.05 (-0.33%) | 176,939 |