Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2002 | CNY | 16.15 | 16.15 | 15.9 | 16.03 | 16.03 | -0.24 (-1.48%) | 107,510 |
29 Jul 2002 | CNY | 16.11 | 16.28 | 15.88 | 16.27 | 16.27 | +0.16 (+0.99%) | 87,757 |
26 Jul 2002 | CNY | 16.1 | 16.2 | 16.01 | 16.11 | 16.11 | -0.06 (-0.37%) | 47,682 |
25 Jul 2002 | CNY | 16.2 | 16.43 | 16.02 | 16.17 | 16.17 | -0.05 (-0.31%) | 137,722 |
24 Jul 2002 | CNY | 16.32 | 16.38 | 16.02 | 16.22 | 16.22 | -0.14 (-0.86%) | 139,050 |
23 Jul 2002 | CNY | 16.35 | 16.5 | 16.01 | 16.36 | 16.36 | -0.1 (-0.61%) | 73,400 |
22 Jul 2002 | CNY | 16.5 | 16.74 | 16.34 | 16.46 | 16.46 | -0.22 (-1.32%) | 64,560 |
19 Jul 2002 | CNY | 16.5 | 16.9 | 16.5 | 16.68 | 16.68 | -0.11 (-0.66%) | 651,800 |
18 Jul 2002 | CNY | 16.8 | 16.98 | 16.6 | 16.79 | 16.79 | -0.14 (-0.83%) | 811,562 |
17 Jul 2002 | CNY | 16.88 | 17.09 | 16.68 | 16.93 | 16.93 | +0.03 (+0.18%) | 1,834,300 |
16 Jul 2002 | CNY | 16.5 | 16.9 | 16.39 | 16.9 | 16.9 | +0.44 (+2.67%) | 479,257 |
15 Jul 2002 | CNY | 16.21 | 16.48 | 16.1 | 16.46 | 16.46 | +0.37 (+2.30%) | 346,395 |
12 Jul 2002 | CNY | 16 | 16.2 | 15.9 | 16.09 | 16.09 | +0.15 (+0.94%) | 116,250 |
11 Jul 2002 | CNY | 16.15 | 16.2 | 15.9 | 15.94 | 15.94 | -0.24 (-1.48%) | 120,400 |
10 Jul 2002 | CNY | 16.28 | 16.3 | 16.01 | 16.18 | 16.18 | -0.26 (-1.58%) | 295,750 |
9 Jul 2002 | CNY | 16.4 | 16.63 | 16.3 | 16.44 | 16.44 | -0.27 (-1.62%) | 183,250 |
8 Jul 2002 | CNY | 16.7 | 16.94 | 16.6 | 16.71 | 16.71 | -0.18 (-1.07%) | 282,360 |
5 Jul 2002 | CNY | 16.7 | 16.91 | 16.62 | 16.89 | 16.89 | +0.02 (+0.12%) | 347,436 |
4 Jul 2002 | CNY | 16.7 | 17.12 | 16.61 | 16.87 | 16.87 | -0.12 (-0.71%) | 1,088,802 |
3 Jul 2002 | CNY | 16.61 | 17 | 16.56 | 16.99 | 16.99 | +0.11 (+0.65%) | 943,750 |
2 Jul 2002 | CNY | 16.6 | 16.92 | 16.5 | 16.88 | 16.88 | +0.02 (+0.12%) | 411,425 |
1 Jul 2002 | CNY | 17 | 17.15 | 16.7 | 16.86 | 16.86 | -0.4 (-2.32%) | 2,362,175 |
28 Jun 2002 | CNY | 17 | 17.34 | 16.65 | 17.26 | 17.26 | +0.24 (+1.41%) | 3,033,232 |
27 Jun 2002 | CNY | 16.89 | 17.08 | 16.7 | 17.02 | 17.02 | +0.09 (+0.53%) | 685,480 |
26 Jun 2002 | CNY | 17 | 17 | 16.51 | 16.93 | 16.93 | -0.19 (-1.11%) | 351,545 |
25 Jun 2002 | CNY | 17.3 | 17.3 | 16.84 | 17.12 | 17.12 | -0.09 (-0.52%) | 1,319,611 |
24 Jun 2002 | CNY | 17.25 | 17.25 | 16.2 | 17.21 | 17.21 | +1.53 (+9.76%) | 2,222,272 |
21 Jun 2002 | CNY | 15.05 | 15.78 | 15 | 15.68 | 15.68 | +0.64 (+4.26%) | 1,097,749 |
20 Jun 2002 | CNY | 15.01 | 15.09 | 14.98 | 15.04 | 15.04 | 0.0 (0.0%) | 190,206 |
19 Jun 2002 | CNY | 15.1 | 15.17 | 14.9 | 15.04 | 15.04 | -0.03 (-0.20%) | 249,513 |