Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2002 | CNY | 16.04 | 16.29 | 16.04 | 16.23 | 16.23 | +0.2 (+1.25%) | 18,955 |
15 Oct 2002 | CNY | 16.12 | 16.28 | 16.02 | 16.03 | 16.03 | -0.09 (-0.56%) | 33,100 |
14 Oct 2002 | CNY | 16.1 | 16.2 | 16.06 | 16.12 | 16.12 | -0.03 (-0.19%) | 19,800 |
11 Oct 2002 | CNY | 16.31 | 16.4 | 16.13 | 16.15 | 16.15 | -0.25 (-1.52%) | 36,900 |
10 Oct 2002 | CNY | 16.35 | 16.52 | 16.18 | 16.4 | 16.4 | 0.0 (0.0%) | 26,100 |
9 Oct 2002 | CNY | 16.42 | 16.51 | 16.27 | 16.4 | 16.4 | -0.1 (-0.61%) | 40,200 |
8 Oct 2002 | CNY | 16.51 | 16.65 | 16.38 | 16.5 | 16.5 | 0.0 (0.0%) | 20,289 |
7 Oct 2002 | CNY | 0 | 0 | 0 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
4 Oct 2002 | CNY | 0 | 0 | 0 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
3 Oct 2002 | CNY | 0 | 0 | 0 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
2 Oct 2002 | CNY | 0 | 0 | 0 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
1 Oct 2002 | CNY | 0 | 0 | 0 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
30 Sep 2002 | CNY | 0 | 0 | 0 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
27 Sep 2002 | CNY | 16.65 | 16.75 | 16.5 | 16.5 | 16.5 | -0.1 (-0.60%) | 38,500 |
26 Sep 2002 | CNY | 16.82 | 16.84 | 16.51 | 16.6 | 16.6 | -0.23 (-1.37%) | 69,300 |
25 Sep 2002 | CNY | 16.77 | 16.96 | 16.77 | 16.83 | 16.83 | -0.03 (-0.18%) | 25,885 |
24 Sep 2002 | CNY | 17.04 | 17.09 | 16.81 | 16.86 | 16.86 | -0.19 (-1.11%) | 20,770 |
23 Sep 2002 | CNY | 16.8 | 17.1 | 16.66 | 17.05 | 17.05 | +0.07 (+0.41%) | 45,862 |
20 Sep 2002 | CNY | 17.15 | 17.2 | 16.8 | 16.98 | 16.98 | -0.3 (-1.74%) | 43,800 |
19 Sep 2002 | CNY | 17 | 17.36 | 17 | 17.28 | 17.28 | +0.16 (+0.93%) | 39,930 |
18 Sep 2002 | CNY | 17.14 | 17.17 | 16.95 | 17.12 | 17.12 | +0.17 (+1.00%) | 20,490 |
17 Sep 2002 | CNY | 16.9 | 17.03 | 16.87 | 16.95 | 16.95 | +0.05 (+0.30%) | 29,335 |
16 Sep 2002 | CNY | 17.12 | 17.12 | 16.9 | 16.9 | 16.9 | -0.22 (-1.29%) | 53,100 |
13 Sep 2002 | CNY | 17.1 | 17.2 | 17.06 | 17.12 | 17.12 | -0.04 (-0.23%) | 17,600 |
12 Sep 2002 | CNY | 17.02 | 17.2 | 17.02 | 17.16 | 17.16 | +0.06 (+0.35%) | 28,900 |
11 Sep 2002 | CNY | 17.1 | 17.11 | 17 | 17.1 | 17.1 | 0.0 (0.0%) | 34,300 |
10 Sep 2002 | CNY | 17.02 | 17.27 | 16.95 | 17.1 | 17.1 | +0.1 (+0.59%) | 69,890 |
9 Sep 2002 | CNY | 16.8 | 17.2 | 16.8 | 17 | 17 | -0.08 (-0.47%) | 41,740 |
6 Sep 2002 | CNY | 17.2 | 17.2 | 17.03 | 17.08 | 17.08 | -0.12 (-0.70%) | 62,830 |
5 Sep 2002 | CNY | 17.42 | 17.48 | 17.2 | 17.2 | 17.2 | -0.3 (-1.71%) | 81,200 |