Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2002 | CNY | 10 | 10.05 | 9.78 | 9.99 | 9.99 | -0.06 (-0.60%) | 195,826 |
11 Jun 2002 | CNY | 9.78 | 10.23 | 9.69 | 10.05 | 10.05 | +0.39 (+4.04%) | 415,507 |
10 Jun 2002 | CNY | 9.85 | 9.9 | 9.66 | 9.66 | 9.66 | -0.25 (-2.52%) | 122,000 |
7 Jun 2002 | CNY | 9.81 | 10 | 9.7 | 9.91 | 9.91 | +0.13 (+1.33%) | 334,294 |
6 Jun 2002 | CNY | 9.2 | 9.95 | 9.2 | 9.78 | 9.78 | +0.45 (+4.82%) | 334,895 |
5 Jun 2002 | CNY | 9.4 | 9.65 | 9.33 | 9.33 | 9.33 | -0.32 (-3.32%) | 170,800 |
4 Jun 2002 | CNY | 9.75 | 9.75 | 9.45 | 9.65 | 9.65 | +0.01 (+0.10%) | 264,194 |
3 Jun 2002 | CNY | 9.88 | 9.88 | 9.51 | 9.64 | 9.64 | -0.28 (-2.82%) | 326,120 |
31 May 2002 | CNY | 10.05 | 10.13 | 9.91 | 9.92 | 9.92 | -0.15 (-1.49%) | 205,100 |
30 May 2002 | CNY | 0 | 0 | 0 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
29 May 2002 | CNY | 10.26 | 10.26 | 10.02 | 10.07 | 10.07 | -0.25 (-2.42%) | 303,324 |
28 May 2002 | CNY | 10.2 | 10.35 | 10.2 | 10.32 | 10.32 | +0.08 (+0.78%) | 138,030 |
27 May 2002 | CNY | 10.14 | 10.28 | 10.12 | 10.24 | 10.24 | +0.09 (+0.89%) | 119,779 |
24 May 2002 | CNY | 10.23 | 10.28 | 10.08 | 10.15 | 10.15 | -0.12 (-1.17%) | 227,000 |
23 May 2002 | CNY | 10.18 | 10.37 | 10.18 | 10.27 | 10.27 | +0.12 (+1.18%) | 152,380 |
22 May 2002 | CNY | 10.35 | 10.39 | 10.15 | 10.15 | 10.15 | -0.2 (-1.93%) | 354,150 |
21 May 2002 | CNY | 10.33 | 10.5 | 10.2 | 10.35 | 10.35 | +0.35 (+3.50%) | 847,805 |
20 May 2002 | CNY | 10.36 | 10.38 | 9.9 | 10 | 10 | -0.39 (-3.75%) | 324,100 |
17 May 2002 | CNY | 10.28 | 10.53 | 10.23 | 10.39 | 10.39 | +0.06 (+0.58%) | 341,898 |
16 May 2002 | CNY | 10.58 | 10.7 | 10.22 | 10.33 | 10.33 | -0.42 (-3.91%) | 483,550 |
15 May 2002 | CNY | 10.82 | 10.89 | 10.7 | 10.75 | 10.75 | -0.11 (-1.01%) | 226,949 |
14 May 2002 | CNY | 10.85 | 10.95 | 10.8 | 10.86 | 10.86 | +0.01 (+0.09%) | 182,159 |
13 May 2002 | CNY | 11 | 11 | 10.8 | 10.85 | 10.85 | -0.15 (-1.36%) | 337,765 |
10 May 2002 | CNY | 11.03 | 11.1 | 10.97 | 11 | 11 | -0.03 (-0.27%) | 181,265 |
9 May 2002 | CNY | 11.11 | 11.15 | 10.96 | 11.03 | 11.03 | -0.08 (-0.72%) | 286,578 |
8 May 2002 | CNY | 11.2 | 11.3 | 11.1 | 11.11 | 11.11 | -0.16 (-1.42%) | 154,630 |
7 May 2002 | CNY | 0 | 0 | 0 | 11.27 | 11.27 | 0.0 (0.0%) | 0 |
6 May 2002 | CNY | 0 | 0 | 0 | 11.27 | 11.27 | 0.0 (0.0%) | 0 |
3 May 2002 | CNY | 0 | 0 | 0 | 11.27 | 11.27 | 0.0 (0.0%) | 0 |
2 May 2002 | CNY | 0 | 0 | 0 | 11.27 | 11.27 | 0.0 (0.0%) | 0 |