Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2002 | CNY | 15.56 | 15.69 | 15.3 | 15.67 | 15.67 | -0.08 (-0.51%) | 181,427 |
9 Sep 2002 | CNY | 15.7 | 15.8 | 15.43 | 15.75 | 15.75 | -0.07 (-0.44%) | 202,010 |
6 Sep 2002 | CNY | 15.76 | 15.87 | 15.65 | 15.82 | 15.82 | +0.06 (+0.38%) | 162,511 |
5 Sep 2002 | CNY | 16 | 16 | 15.65 | 15.76 | 15.76 | -0.23 (-1.44%) | 267,700 |
4 Sep 2002 | CNY | 16.1 | 16.18 | 15.95 | 15.99 | 15.99 | -0.16 (-0.99%) | 96,700 |
3 Sep 2002 | CNY | 16.15 | 16.48 | 15.95 | 16.15 | 16.15 | +0.01 (+0.06%) | 176,150 |
2 Sep 2002 | CNY | 16.15 | 16.29 | 15.88 | 16.14 | 16.14 | +0.01 (+0.06%) | 161,340 |
30 Aug 2002 | CNY | 16.25 | 16.33 | 16.05 | 16.13 | 16.13 | +0.03 (+0.19%) | 81,650 |
29 Aug 2002 | CNY | 16.3 | 16.3 | 16.1 | 16.1 | 16.1 | -0.21 (-1.29%) | 134,350 |
28 Aug 2002 | CNY | 16.3 | 16.44 | 16.2 | 16.31 | 16.31 | +0.01 (+0.06%) | 246,100 |
27 Aug 2002 | CNY | 16.08 | 16.4 | 16.04 | 16.3 | 16.3 | +0.09 (+0.56%) | 304,000 |
26 Aug 2002 | CNY | 16.25 | 16.28 | 16.05 | 16.21 | 16.21 | -0.1 (-0.61%) | 91,630 |
23 Aug 2002 | CNY | 0 | 0 | 0 | 16.31 | 16.31 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 16.23 | 16.34 | 16 | 16.31 | 16.31 | +0.13 (+0.80%) | 321,911 |
21 Aug 2002 | CNY | 16.23 | 16.23 | 15.97 | 16.18 | 16.18 | -0.08 (-0.49%) | 131,036 |
20 Aug 2002 | CNY | 16.18 | 16.3 | 16.03 | 16.26 | 16.26 | +0.12 (+0.74%) | 291,452 |
19 Aug 2002 | CNY | 16.25 | 16.32 | 16.05 | 16.14 | 16.14 | -0.17 (-1.04%) | 41,630 |
16 Aug 2002 | CNY | 16.28 | 16.45 | 16.2 | 16.31 | 16.31 | -0.01 (-0.06%) | 378,790 |
15 Aug 2002 | CNY | 16.34 | 16.5 | 16.17 | 16.32 | 16.32 | -0.06 (-0.37%) | 154,650 |
14 Aug 2002 | CNY | 16.36 | 16.5 | 16.22 | 16.38 | 16.38 | 0.0 (0.0%) | 242,000 |
13 Aug 2002 | CNY | 16.35 | 16.5 | 16.19 | 16.38 | 16.38 | +0.04 (+0.24%) | 758,800 |
12 Aug 2002 | CNY | 16.3 | 16.4 | 16.15 | 16.34 | 16.34 | +0.05 (+0.31%) | 227,705 |
9 Aug 2002 | CNY | 16.4 | 16.4 | 16.12 | 16.29 | 16.29 | -0.12 (-0.73%) | 245,527 |
8 Aug 2002 | CNY | 16.35 | 16.55 | 16.25 | 16.41 | 16.41 | +0.03 (+0.18%) | 688,175 |
7 Aug 2002 | CNY | 16.45 | 16.5 | 16.23 | 16.38 | 16.38 | -0.04 (-0.24%) | 293,969 |
6 Aug 2002 | CNY | 15.99 | 16.45 | 15.85 | 16.42 | 16.42 | +0.55 (+3.47%) | 518,501 |
5 Aug 2002 | CNY | 16.06 | 16.06 | 15.78 | 15.87 | 15.87 | -0.19 (-1.18%) | 193,137 |
2 Aug 2002 | CNY | 15.83 | 16.06 | 15.64 | 16.06 | 16.06 | +0.19 (+1.20%) | 493,017 |
1 Aug 2002 | CNY | 15.82 | 15.9 | 15.6 | 15.87 | 15.87 | -0.01 (-0.06%) | 347,255 |
31 Jul 2002 | CNY | 16 | 16.08 | 15.8 | 15.88 | 15.88 | -0.15 (-0.94%) | 138,200 |