Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2002 | CNY | 10.8 | 10.82 | 10.61 | 10.63 | 10.63 | -0.22 (-2.03%) | 151,708 |
4 Sep 2002 | CNY | 10.95 | 10.97 | 10.83 | 10.85 | 10.85 | -0.12 (-1.09%) | 49,200 |
3 Sep 2002 | CNY | 10.98 | 11.04 | 10.97 | 10.97 | 10.97 | -0.02 (-0.18%) | 96,700 |
2 Sep 2002 | CNY | 11.1 | 11.1 | 10.81 | 10.99 | 10.99 | +0.18 (+1.67%) | 414,992 |
30 Aug 2002 | CNY | 10.83 | 10.9 | 10.8 | 10.81 | 10.81 | -0.03 (-0.28%) | 51,127 |
29 Aug 2002 | CNY | 10.8 | 10.93 | 10.8 | 10.84 | 10.84 | -0.09 (-0.82%) | 62,000 |
28 Aug 2002 | CNY | 11 | 11.01 | 10.92 | 10.93 | 10.93 | -0.05 (-0.46%) | 68,200 |
27 Aug 2002 | CNY | 10.78 | 11 | 10.78 | 10.98 | 10.98 | +0.21 (+1.95%) | 157,112 |
26 Aug 2002 | CNY | 10.8 | 10.93 | 10.75 | 10.77 | 10.77 | -0.13 (-1.19%) | 98,489 |
23 Aug 2002 | CNY | 0 | 0 | 0 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 10.82 | 10.97 | 10.82 | 10.9 | 10.9 | +0.08 (+0.74%) | 168,077 |
21 Aug 2002 | CNY | 10.8 | 10.9 | 10.71 | 10.82 | 10.82 | -0.04 (-0.37%) | 123,005 |
20 Aug 2002 | CNY | 10.73 | 10.88 | 10.73 | 10.86 | 10.86 | +0.13 (+1.21%) | 101,647 |
19 Aug 2002 | CNY | 10.73 | 10.73 | 10.66 | 10.73 | 10.73 | +0.07 (+0.66%) | 64,490 |
16 Aug 2002 | CNY | 10.6 | 10.74 | 10.6 | 10.66 | 10.66 | +0.02 (+0.19%) | 125,900 |
15 Aug 2002 | CNY | 10.73 | 10.78 | 10.63 | 10.64 | 10.64 | -0.08 (-0.75%) | 62,500 |
14 Aug 2002 | CNY | 10.72 | 10.72 | 10.65 | 10.72 | 10.72 | +0.03 (+0.28%) | 97,980 |
13 Aug 2002 | CNY | 10.72 | 10.78 | 10.69 | 10.69 | 10.69 | -0.04 (-0.37%) | 51,900 |
12 Aug 2002 | CNY | 10.7 | 10.77 | 10.7 | 10.73 | 10.73 | -0.05 (-0.46%) | 91,678 |
9 Aug 2002 | CNY | 10.92 | 10.92 | 10.76 | 10.78 | 10.78 | -0.08 (-0.74%) | 55,150 |
8 Aug 2002 | CNY | 10.95 | 11 | 10.83 | 10.86 | 10.86 | +0.01 (+0.09%) | 56,594 |
7 Aug 2002 | CNY | 10.92 | 10.97 | 10.85 | 10.85 | 10.85 | -0.11 (-1.00%) | 71,000 |
6 Aug 2002 | CNY | 10.65 | 11.2 | 10.65 | 10.96 | 10.96 | +0.26 (+2.43%) | 252,257 |
5 Aug 2002 | CNY | 10.81 | 10.81 | 10.68 | 10.7 | 10.7 | -0.14 (-1.29%) | 81,740 |
2 Aug 2002 | CNY | 10.83 | 10.9 | 10.8 | 10.84 | 10.84 | +0.01 (+0.09%) | 59,941 |
1 Aug 2002 | CNY | 10.82 | 10.98 | 10.7 | 10.83 | 10.83 | +0.01 (+0.09%) | 105,893 |
31 Jul 2002 | CNY | 10.94 | 11.01 | 10.8 | 10.82 | 10.82 | -0.12 (-1.10%) | 111,500 |
30 Jul 2002 | CNY | 10.94 | 10.99 | 10.9 | 10.94 | 10.94 | -0.05 (-0.45%) | 53,639 |
29 Jul 2002 | CNY | 10.9 | 11 | 10.84 | 10.99 | 10.99 | +0.05 (+0.46%) | 77,813 |
26 Jul 2002 | CNY | 10.98 | 11 | 10.81 | 10.94 | 10.94 | +0.02 (+0.18%) | 176,746 |