Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2002 | CNY | 3.7037 | 3.7037 | 3.6254 | 3.6752 | 3.6752 | +0.039 (+1.08%) | 619,023 |
24 May 2002 | CNY | 3.6325 | 3.6681 | 3.6182 | 3.636 | 3.636 | +0.004 (+0.10%) | 1,324,651 |
23 May 2002 | CNY | 3.6147 | 3.693 | 3.6111 | 3.6325 | 3.6325 | +0.018 (+0.49%) | 1,705,699 |
22 May 2002 | CNY | 3.7393 | 3.7393 | 3.6004 | 3.6147 | 3.6147 | -0.1 (-2.68%) | 1,996,021 |
21 May 2002 | CNY | 3.7358 | 3.7927 | 3.6681 | 3.7144 | 3.7144 | +0.053 (+1.46%) | 3,321,920 |
20 May 2002 | CNY | 3.7286 | 3.7393 | 3.6147 | 3.661 | 3.661 | -0.096 (-2.56%) | 2,257,845 |
17 May 2002 | CNY | 3.5684 | 3.9174 | 3.5613 | 3.7571 | 3.7571 | +0.021 (+0.57%) | 7,708,111 |
15 May 2002 | CNY | 3.7322 | 3.7999 | 3.7215 | 3.7358 | 3.7358 | -0.004 (-0.09%) | 2,636,992 |
14 May 2002 | CNY | 3.7892 | 3.8462 | 3.7215 | 3.7393 | 3.7393 | -0.082 (-2.14%) | 1,914,213 |
13 May 2002 | CNY | 3.8818 | 3.8818 | 3.8034 | 3.8212 | 3.8212 | -0.089 (-2.28%) | 1,846,330 |
10 May 2002 | CNY | 3.8889 | 3.9138 | 3.864 | 3.9103 | 3.9103 | +0.021 (+0.55%) | 1,881,736 |
9 May 2002 | CNY | 4.1595 | 4.1595 | 3.8177 | 3.8889 | 3.8889 | +0.014 (+0.37%) | 4,333,639 |
8 May 2002 | CNY | 3.8462 | 3.8996 | 3.7927 | 3.8746 | 3.8746 | +0.036 (+0.93%) | 3,261,927 |
30 Apr 2002 | CNY | 3.7927 | 3.8746 | 3.7927 | 3.839 | 3.839 | +0.053 (+1.41%) | 5,075,749 |
29 Apr 2002 | CNY | 3.7286 | 3.8355 | 3.7286 | 3.7856 | 3.7856 | +0.057 (+1.53%) | 3,195,391 |
26 Apr 2002 | CNY | 3.6681 | 3.7322 | 3.6681 | 3.7286 | 3.7286 | +0.06 (+1.65%) | 2,728,182 |
25 Apr 2002 | CNY | 3.7393 | 3.7393 | 3.661 | 3.6681 | 3.6681 | -0.06 (-1.62%) | 3,311,249 |
24 Apr 2002 | CNY | 3.5613 | 3.8034 | 3.5613 | 3.7286 | 3.7286 | -0.096 (-2.52%) | 3,659,576 |
23 Apr 2002 | CNY | 3.8604 | 3.8604 | 3.7643 | 3.8248 | 3.8248 | -0.025 (-0.65%) | 7,526,186 |
22 Apr 2002 | CNY | 3.7108 | 3.8675 | 3.6681 | 3.8497 | 3.8497 | +0.139 (+3.74%) | 8,034,387 |
19 Apr 2002 | CNY | 3.6681 | 3.7215 | 3.6396 | 3.7108 | 3.7108 | +0.021 (+0.58%) | 3,639,226 |
18 Apr 2002 | CNY | 3.7607 | 3.7607 | 3.6859 | 3.6895 | 3.6895 | -0.071 (-1.89%) | 2,886,216 |
17 Apr 2002 | CNY | 3.7144 | 3.7678 | 3.6859 | 3.7607 | 3.7607 | +0.046 (+1.25%) | 3,230,974 |
16 Apr 2002 | CNY | 3.7108 | 3.7358 | 3.6752 | 3.7144 | 3.7144 | -0.007 (-0.19%) | 2,177,101 |
15 Apr 2002 | CNY | 3.7001 | 3.7393 | 3.6539 | 3.7215 | 3.7215 | -0.004 (-0.10%) | 2,556,189 |
12 Apr 2002 | CNY | 3.6681 | 3.7571 | 3.636 | 3.7251 | 3.7251 | +0.05 (+1.36%) | 5,359,977 |
11 Apr 2002 | CNY | 3.7215 | 3.7215 | 3.6467 | 3.6752 | 3.6752 | -0.053 (-1.43%) | 5,715,734 |
10 Apr 2002 | CNY | 3.7571 | 3.7571 | 3.6681 | 3.7286 | 3.7286 | -0.011 (-0.29%) | 5,027,224 |
9 Apr 2002 | CNY | 3.6289 | 3.7571 | 3.6147 | 3.7393 | 3.7393 | +0.082 (+2.24%) | 8,071,141 |
8 Apr 2002 | CNY | 3.6218 | 3.6788 | 3.5791 | 3.6574 | 3.6574 | +0.032 (+0.88%) | 3,047,637 |