Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2002 | CNY | 3.75 | 3.76 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 3,255,026 |
24 Sep 2002 | CNY | 3.79 | 3.8 | 3.75 | 3.75 | 3.75 | -0.04 (-1.06%) | 2,844,280 |
23 Sep 2002 | CNY | 3.78 | 3.81 | 3.78 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,341,959 |
20 Sep 2002 | CNY | 3.86 | 3.86 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 1,836,744 |
19 Sep 2002 | CNY | 3.79 | 3.89 | 3.76 | 3.86 | 3.86 | +0.07 (+1.85%) | 3,267,329 |
18 Sep 2002 | CNY | 3.84 | 3.84 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 2,604,304 |
17 Sep 2002 | CNY | 3.8 | 3.88 | 3.79 | 3.85 | 3.85 | +0.04 (+1.05%) | 2,950,783 |
16 Sep 2002 | CNY | 3.85 | 3.87 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 3,237,261 |
13 Sep 2002 | CNY | 3.82 | 3.95 | 3.82 | 3.89 | 3.89 | +0.08 (+2.10%) | 6,490,589 |
12 Sep 2002 | CNY | 3.77 | 3.83 | 3.77 | 3.81 | 3.81 | +0.05 (+1.33%) | 3,117,529 |
11 Sep 2002 | CNY | 3.8 | 3.82 | 3.72 | 3.76 | 3.76 | -0.04 (-1.05%) | 5,616,142 |
10 Sep 2002 | CNY | 3.77 | 3.83 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 3,166,326 |
9 Sep 2002 | CNY | 3.86 | 3.86 | 3.77 | 3.78 | 3.78 | -0.09 (-2.33%) | 6,693,837 |
6 Sep 2002 | CNY | 3.92 | 3.94 | 3.86 | 3.87 | 3.87 | -0.07 (-1.78%) | 7,565,089 |
5 Sep 2002 | CNY | 4.02 | 4.02 | 3.92 | 3.94 | 3.94 | -0.09 (-2.23%) | 12,919,824 |
4 Sep 2002 | CNY | 4.04 | 4.05 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 3,266,407 |
3 Sep 2002 | CNY | 4.04 | 4.06 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 2,660,455 |
2 Sep 2002 | CNY | 4.06 | 4.08 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 3,854,651 |
30 Aug 2002 | CNY | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | -0.03 (-0.73%) | 3,180,791 |
29 Aug 2002 | CNY | 4.05 | 4.15 | 4.04 | 4.09 | 4.09 | +0.04 (+0.99%) | 4,499,864 |
28 Aug 2002 | CNY | 4.05 | 4.07 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 3,079,457 |
27 Aug 2002 | CNY | 4.05 | 4.07 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 4,434,927 |
26 Aug 2002 | CNY | 4.09 | 4.1 | 4.04 | 4.05 | 4.05 | -0.07 (-1.70%) | 3,770,498 |
23 Aug 2002 | CNY | 0 | 0 | 0 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 4.08 | 4.13 | 4.08 | 4.12 | 4.12 | +0.04 (+0.98%) | 5,370,108 |
21 Aug 2002 | CNY | 4.12 | 4.13 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 4,932,800 |
20 Aug 2002 | CNY | 4.04 | 4.12 | 4.03 | 4.12 | 4.12 | +0.08 (+1.98%) | 6,483,443 |
19 Aug 2002 | CNY | 4.08 | 4.08 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 3,817,074 |
16 Aug 2002 | CNY | 4.06 | 4.11 | 4.01 | 4.07 | 4.07 | +0.01 (+0.25%) | 4,318,876 |
15 Aug 2002 | CNY | 4.1 | 4.1 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 3,125,521 |