Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2002 | CNY | 18.77 | 19.5 | 18.77 | 19.33 | 19.33 | +0.54 (+2.87%) | 298,453 |
26 Aug 2002 | CNY | 18.61 | 18.85 | 18.56 | 18.79 | 18.79 | +0.05 (+0.27%) | 127,882 |
23 Aug 2002 | CNY | 0 | 0 | 0 | 18.74 | 18.74 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 18.41 | 18.96 | 18.4 | 18.74 | 18.74 | +0.35 (+1.90%) | 327,680 |
21 Aug 2002 | CNY | 18.15 | 18.45 | 18 | 18.39 | 18.39 | +0.27 (+1.49%) | 185,751 |
20 Aug 2002 | CNY | 17.99 | 18.15 | 17.9 | 18.12 | 18.12 | +0.12 (+0.67%) | 32,074 |
19 Aug 2002 | CNY | 18 | 18.02 | 17.83 | 18 | 18 | -0.02 (-0.11%) | 15,200 |
16 Aug 2002 | CNY | 17.8 | 18.18 | 17.72 | 18.02 | 18.02 | +0.15 (+0.84%) | 37,573 |
15 Aug 2002 | CNY | 17.98 | 17.98 | 17.81 | 17.87 | 17.87 | -0.15 (-0.83%) | 19,450 |
14 Aug 2002 | CNY | 17.88 | 18.02 | 17.88 | 18.02 | 18.02 | +0.17 (+0.95%) | 17,928 |
13 Aug 2002 | CNY | 17.9 | 17.92 | 17.81 | 17.85 | 17.85 | +0.02 (+0.11%) | 30,223 |
12 Aug 2002 | CNY | 17.9 | 17.98 | 17.8 | 17.83 | 17.83 | -0.07 (-0.39%) | 37,040 |
9 Aug 2002 | CNY | 17.89 | 18 | 17.87 | 17.9 | 17.9 | +0.02 (+0.11%) | 29,205 |
8 Aug 2002 | CNY | 18.02 | 18.18 | 17.81 | 17.88 | 17.88 | -0.13 (-0.72%) | 70,411 |
7 Aug 2002 | CNY | 18.2 | 18.2 | 17.9 | 18.01 | 18.01 | -0.19 (-1.04%) | 65,350 |
6 Aug 2002 | CNY | 17.95 | 18.3 | 17.95 | 18.2 | 18.2 | +0.17 (+0.94%) | 35,085 |
5 Aug 2002 | CNY | 18 | 18.05 | 17.91 | 18.03 | 18.03 | -0.02 (-0.11%) | 31,150 |
2 Aug 2002 | CNY | 18.1 | 18.1 | 17.95 | 18.05 | 18.05 | -0.05 (-0.28%) | 27,614 |
1 Aug 2002 | CNY | 18 | 18.16 | 17.86 | 18.1 | 18.1 | +0.05 (+0.28%) | 36,960 |
31 Jul 2002 | CNY | 18.3 | 18.3 | 18.01 | 18.05 | 18.05 | -0.15 (-0.82%) | 32,100 |
30 Jul 2002 | CNY | 18.68 | 18.68 | 17.8 | 18.2 | 18.2 | -0.07 (-0.38%) | 17,748 |
29 Jul 2002 | CNY | 18.1 | 18.28 | 18.04 | 18.27 | 18.27 | +0.14 (+0.77%) | 27,952 |
26 Jul 2002 | CNY | 18.19 | 18.25 | 18.06 | 18.13 | 18.13 | +0.03 (+0.17%) | 17,260 |
25 Jul 2002 | CNY | 18.03 | 18.25 | 18.03 | 18.1 | 18.1 | -0.09 (-0.49%) | 32,691 |
24 Jul 2002 | CNY | 18.28 | 18.28 | 18.15 | 18.19 | 18.19 | -0.04 (-0.22%) | 43,810 |
23 Jul 2002 | CNY | 18.2 | 18.38 | 18.2 | 18.23 | 18.23 | -0.07 (-0.38%) | 32,200 |
22 Jul 2002 | CNY | 18.67 | 18.67 | 18.2 | 18.3 | 18.3 | -0.37 (-1.98%) | 90,972 |
19 Jul 2002 | CNY | 18.52 | 18.7 | 18.52 | 18.67 | 18.67 | +0.08 (+0.43%) | 36,329 |
18 Jul 2002 | CNY | 18.66 | 18.78 | 18.5 | 18.59 | 18.59 | -0.1 (-0.54%) | 51,150 |
17 Jul 2002 | CNY | 18.67 | 18.69 | 18.41 | 18.69 | 18.69 | -0.03 (-0.16%) | 74,587 |