Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2002 | CNY | 4.7576 | 4.8395 | 4.6326 | 4.6499 | 4.6499 | -0.086 (-1.82%) | 2,171,059 |
11 Mar 2002 | CNY | 4.6671 | 4.8438 | 4.6542 | 4.7361 | 4.7361 | +0.088 (+1.90%) | 5,827,648 |
8 Mar 2002 | CNY | 4.4559 | 4.7124 | 4.4559 | 4.6477 | 4.6477 | +0.203 (+4.56%) | 17,126,830 |
7 Mar 2002 | CNY | 4.4495 | 4.4775 | 4.415 | 4.4452 | 4.4452 | +0.017 (+0.39%) | 912,754 |
6 Mar 2002 | CNY | 4.3698 | 4.4753 | 4.3504 | 4.4279 | 4.4279 | +0.073 (+1.68%) | 3,219,884 |
5 Mar 2002 | CNY | 4.3202 | 4.3676 | 4.303 | 4.3547 | 4.3547 | +0.026 (+0.60%) | 732,823 |
4 Mar 2002 | CNY | 4.3051 | 4.415 | 4.3051 | 4.3288 | 4.3288 | +0.024 (+0.55%) | 459,459 |
28 Feb 2002 | CNY | 4.2879 | 4.3461 | 4.2663 | 4.3051 | 4.3051 | +0.002 (+0.05%) | 353,319 |
27 Feb 2002 | CNY | 4.3439 | 4.3525 | 4.2448 | 4.303 | 4.303 | -0.041 (-0.94%) | 1,224,704 |
26 Feb 2002 | CNY | 4.3741 | 4.4064 | 4.3094 | 4.3439 | 4.3439 | -0.043 (-0.98%) | 407,247 |
25 Feb 2002 | CNY | 4.3848 | 4.4818 | 4.3525 | 4.387 | 4.387 | +0.054 (+1.24%) | 497,051 |
8 Feb 2002 | CNY | 4.331 | 4.4818 | 4.2879 | 4.3331 | 4.3331 | +0.017 (+0.40%) | 859,977 |
7 Feb 2002 | CNY | 4.331 | 4.3741 | 4.303 | 4.3159 | 4.3159 | -0.006 (-0.15%) | 376,849 |
6 Feb 2002 | CNY | 4.3719 | 4.3741 | 4.2943 | 4.3223 | 4.3223 | -0.05 (-1.13%) | 440,913 |
5 Feb 2002 | CNY | 4.3417 | 4.3848 | 4.3094 | 4.3719 | 4.3719 | +0.019 (+0.45%) | 577,906 |
4 Feb 2002 | CNY | 4.3073 | 4.4387 | 4.262 | 4.3525 | 4.3525 | +0.032 (+0.75%) | 912,415 |
1 Feb 2002 | CNY | 4.4883 | 4.5163 | 4.2663 | 4.3202 | 4.3202 | -0.118 (-2.67%) | 976,814 |
31 Jan 2002 | CNY | 4.3525 | 4.4818 | 4.3094 | 4.4387 | 4.4387 | +0.065 (+1.48%) | 2,601,665 |
30 Jan 2002 | CNY | 4.3741 | 4.4581 | 4.3331 | 4.3741 | 4.3741 | +0.004 (+0.10%) | 574,555 |
29 Jan 2002 | CNY | 4.4172 | 4.4452 | 4.3482 | 4.3698 | 4.3698 | -0.002 (-0.05%) | 451,569 |
28 Jan 2002 | CNY | 4.387 | 4.471 | 4.3439 | 4.3719 | 4.3719 | -0.009 (-0.20%) | 513,294 |
24 Jan 2002 | CNY | 4.4926 | 4.4926 | 4.3137 | 4.3805 | 4.3805 | -0.078 (-1.74%) | 423,259 |
23 Jan 2002 | CNY | 4.4516 | 4.4926 | 4.415 | 4.4581 | 4.4581 | 0.0 (0.0%) | 224,680 |
22 Jan 2002 | CNY | 4.4495 | 4.5206 | 4.4387 | 4.4581 | 4.4581 | +0.022 (+0.49%) | 586,288 |
21 Jan 2002 | CNY | 4.5357 | 4.5357 | 4.3848 | 4.4365 | 4.4365 | -0.086 (-1.91%) | 523,880 |
18 Jan 2002 | CNY | 4.5421 | 4.5895 | 4.499 | 4.5227 | 4.5227 | -0.002 (-0.05%) | 489,012 |
17 Jan 2002 | CNY | 4.568 | 4.6542 | 4.5141 | 4.5249 | 4.5249 | -0.071 (-1.55%) | 522,112 |
16 Jan 2002 | CNY | 4.5464 | 4.6283 | 4.5357 | 4.596 | 4.596 | +0.037 (+0.80%) | 692,010 |
15 Jan 2002 | CNY | 4.4796 | 4.7791 | 4.4689 | 4.5594 | 4.5594 | +0.052 (+1.15%) | 438,175 |
14 Jan 2002 | CNY | 4.6089 | 4.6326 | 4.5055 | 4.5077 | 4.5077 | -0.101 (-2.20%) | 1,203,708 |