Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2002 | CNY | 13.75 | 13.84 | 13.7 | 13.82 | 13.5881 | +0.03 (+0.22%) | 97,500 |
4 Jul 2002 | CNY | 13.85 | 13.85 | 13.75 | 13.79 | 13.5586 | -0.08 (-0.58%) | 108,977 |
3 Jul 2002 | CNY | 14 | 14 | 13.7 | 13.87 | 13.6372 | +0.09 (+0.65%) | 132,450 |
2 Jul 2002 | CNY | 13.48 | 13.78 | 13.48 | 13.78 | 13.5487 | +0.28 (+2.07%) | 102,870 |
1 Jul 2002 | CNY | 13.6 | 13.66 | 13.41 | 13.5 | 13.2734 | -0.09 (-0.66%) | 148,170 |
28 Jun 2002 | CNY | 13.8 | 13.88 | 13.5 | 13.59 | 13.3619 | -0.24 (-1.74%) | 411,483 |
27 Jun 2002 | CNY | 13.97 | 14.16 | 13.8 | 13.83 | 13.5979 | -0.14 (-1.00%) | 252,911 |
26 Jun 2002 | CNY | 13.87 | 14.03 | 13.75 | 13.97 | 13.7355 | 0.0 (0.0%) | 370,085 |
25 Jun 2002 | CNY | 14.19 | 14.41 | 13.85 | 13.97 | 13.7355 | -0.22 (-1.55%) | 763,844 |
24 Jun 2002 | CNY | 14.19 | 14.19 | 13.55 | 14.19 | 13.9518 | +1.29 (+10.00%) | 1,740,724 |
21 Jun 2002 | CNY | 12.38 | 13.04 | 12.2 | 12.9 | 12.6835 | +0.8 (+6.61%) | 692,879 |
20 Jun 2002 | CNY | 11.99 | 12.3 | 11.99 | 12.1 | 11.8969 | +0.09 (+0.75%) | 69,600 |
19 Jun 2002 | CNY | 12.1 | 12.24 | 12.01 | 12.01 | 11.8084 | -0.17 (-1.40%) | 47,074 |
18 Jun 2002 | CNY | 12 | 12.35 | 12 | 12.18 | 11.9756 | +0.28 (+2.35%) | 198,420 |
17 Jun 2002 | CNY | 11.73 | 11.94 | 11.61 | 11.9 | 11.7003 | -0.01 (-0.08%) | 49,189 |
14 Jun 2002 | CNY | 11.92 | 12.12 | 11.88 | 11.91 | 11.7101 | -0.2 (-1.65%) | 133,571 |
13 Jun 2002 | CNY | 12.3 | 12.48 | 12.1 | 12.11 | 11.9068 | -0.21 (-1.70%) | 107,900 |
12 Jun 2002 | CNY | 12.25 | 12.33 | 12.25 | 12.32 | 12.1132 | 0.0 (0.0%) | 205,277 |
11 Jun 2002 | CNY | 12.1 | 12.33 | 12.1 | 12.32 | 12.1132 | +0.12 (+0.98%) | 241,714 |
10 Jun 2002 | CNY | 12.37 | 12.37 | 12 | 12.2 | 11.9952 | -0.17 (-1.37%) | 302,853 |
7 Jun 2002 | CNY | 12.17 | 12.59 | 12 | 12.37 | 12.1624 | +0.2 (+1.64%) | 630,852 |
6 Jun 2002 | CNY | 11.49 | 12.33 | 11.46 | 12.17 | 11.9657 | +0.64 (+5.55%) | 427,918 |
5 Jun 2002 | CNY | 11.66 | 11.66 | 11.4 | 11.53 | 11.3365 | -0.15 (-1.28%) | 242,460 |
4 Jun 2002 | CNY | 11.59 | 11.7 | 11.4 | 11.68 | 11.484 | +0.1 (+0.86%) | 310,549 |
3 Jun 2002 | CNY | 11.48 | 11.66 | 11.25 | 11.58 | 11.3856 | -0.5 (-4.14%) | 759,799 |
31 May 2002 | CNY | 0 | 0 | 0 | 12.08 | 11.8773 | 0.0 (0.0%) | 0 |
30 May 2002 | CNY | 12.04 | 12.2 | 11.83 | 12.08 | 11.8773 | +0.02 (+0.17%) | 329,679 |
29 May 2002 | CNY | 11.48 | 12.8 | 11.48 | 12.06 | 11.8576 | -0.69 (-5.41%) | 628,871 |
28 May 2002 | CNY | 12.88 | 13.06 | 12.75 | 12.75 | 12.536 | -0.07 (-0.55%) | 127,700 |
27 May 2002 | CNY | 12.9 | 12.98 | 12.7 | 12.82 | 12.6048 | +0.09 (+0.71%) | 99,939 |