Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2002 | CNY | 13.58 | 13.66 | 13.48 | 13.5 | 13.5 | -0.14 (-1.03%) | 256,340 |
29 Aug 2002 | CNY | 13.72 | 13.75 | 13.6 | 13.64 | 13.64 | -0.08 (-0.58%) | 132,700 |
28 Aug 2002 | CNY | 13.79 | 13.98 | 13.67 | 13.72 | 13.72 | +0.07 (+0.51%) | 596,570 |
27 Aug 2002 | CNY | 13.58 | 13.78 | 13.5 | 13.65 | 13.65 | +0.05 (+0.37%) | 425,789 |
26 Aug 2002 | CNY | 13.76 | 13.77 | 13.58 | 13.6 | 13.6 | -0.3 (-2.16%) | 228,948 |
23 Aug 2002 | CNY | 0 | 0 | 0 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 13.73 | 13.99 | 13.7 | 13.9 | 13.9 | +0.2 (+1.46%) | 797,173 |
21 Aug 2002 | CNY | 13.66 | 13.77 | 13.6 | 13.7 | 13.7 | +0.05 (+0.37%) | 238,380 |
20 Aug 2002 | CNY | 13.55 | 13.74 | 13.45 | 13.65 | 13.65 | +0.18 (+1.34%) | 236,013 |
19 Aug 2002 | CNY | 13.49 | 13.55 | 13.35 | 13.47 | 13.47 | -0.03 (-0.22%) | 114,400 |
16 Aug 2002 | CNY | 13.43 | 13.58 | 13.3 | 13.5 | 13.5 | +0.09 (+0.67%) | 183,263 |
15 Aug 2002 | CNY | 13.52 | 13.64 | 13.4 | 13.41 | 13.41 | -0.09 (-0.67%) | 157,710 |
14 Aug 2002 | CNY | 13.5 | 13.65 | 13.42 | 13.5 | 13.5 | -0.03 (-0.22%) | 171,140 |
13 Aug 2002 | CNY | 13.41 | 13.74 | 13.41 | 13.53 | 13.53 | +0.02 (+0.15%) | 101,927 |
12 Aug 2002 | CNY | 13.6 | 13.6 | 13.28 | 13.51 | 13.51 | -0.2 (-1.46%) | 243,607 |
9 Aug 2002 | CNY | 13.71 | 13.75 | 13.58 | 13.71 | 13.71 | -0.04 (-0.29%) | 267,558 |
8 Aug 2002 | CNY | 13.9 | 13.9 | 13.73 | 13.75 | 13.75 | -0.05 (-0.36%) | 131,400 |
7 Aug 2002 | CNY | 13.79 | 13.85 | 13.74 | 13.8 | 13.8 | +0.01 (+0.07%) | 95,207 |
6 Aug 2002 | CNY | 13.65 | 13.97 | 13.65 | 13.79 | 13.79 | +0.16 (+1.17%) | 182,490 |
5 Aug 2002 | CNY | 13.76 | 13.8 | 13.63 | 13.63 | 13.63 | -0.22 (-1.59%) | 197,814 |
2 Aug 2002 | CNY | 13.94 | 13.94 | 13.75 | 13.85 | 13.85 | -0.09 (-0.65%) | 406,154 |
1 Aug 2002 | CNY | 13.81 | 14.2 | 13.8 | 13.94 | 13.94 | 0.0 (0.0%) | 156,224 |
31 Jul 2002 | CNY | 14.17 | 14.24 | 13.93 | 13.94 | 13.94 | -0.23 (-1.62%) | 187,621 |
30 Jul 2002 | CNY | 14.28 | 14.29 | 14 | 14.17 | 14.17 | -0.12 (-0.84%) | 264,061 |
29 Jul 2002 | CNY | 13.92 | 14.3 | 13.82 | 14.29 | 14.29 | +0.37 (+2.66%) | 360,309 |
26 Jul 2002 | CNY | 0 | 0 | 0 | 13.92 | 13.92 | 0.0 (0.0%) | 0 |
25 Jul 2002 | CNY | 13.87 | 14.08 | 13.81 | 13.92 | 13.92 | +0.07 (+0.51%) | 283,165 |
24 Jul 2002 | CNY | 13.94 | 13.96 | 13.84 | 13.85 | 13.85 | -0.02 (-0.14%) | 240,800 |
23 Jul 2002 | CNY | 14 | 14.1 | 13.85 | 13.87 | 13.87 | -0.16 (-1.14%) | 512,875 |
22 Jul 2002 | CNY | 14.28 | 14.3 | 14 | 14.03 | 14.03 | -0.25 (-1.75%) | 385,904 |