Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2002 | CNY | 8.35 | 8.41 | 8.2 | 8.22 | 8.22 | -0.15 (-1.79%) | 982,728 |
27 May 2002 | CNY | 8.4 | 8.49 | 8.33 | 8.37 | 8.37 | -0.02 (-0.24%) | 1,641,240 |
24 May 2002 | CNY | 8.49 | 8.57 | 8.38 | 8.39 | 8.39 | -0.1 (-1.18%) | 922,116 |
23 May 2002 | CNY | 8.24 | 8.53 | 8.24 | 8.49 | 8.49 | +0.24 (+2.91%) | 1,947,359 |
22 May 2002 | CNY | 8.25 | 8.38 | 8.18 | 8.25 | 8.25 | -0.01 (-0.12%) | 786,886 |
21 May 2002 | CNY | 8.1 | 8.4 | 8.1 | 8.26 | 8.26 | +0.17 (+2.10%) | 1,204,102 |
20 May 2002 | CNY | 8.5 | 8.52 | 8.01 | 8.09 | 8.09 | -0.4 (-4.71%) | 706,994 |
17 May 2002 | CNY | 8.69 | 8.8 | 8.38 | 8.49 | 8.49 | -0.2 (-2.30%) | 1,329,930 |
16 May 2002 | CNY | 9.2 | 9.2 | 8.6 | 8.69 | 8.69 | -0.56 (-6.05%) | 611,261 |
15 May 2002 | CNY | 9.25 | 9.35 | 9.03 | 9.25 | 9.25 | 0.0 (0.0%) | 827,184 |
14 May 2002 | CNY | 9.22 | 9.35 | 9.22 | 9.25 | 9.25 | -0.05 (-0.54%) | 652,273 |
13 May 2002 | CNY | 9.39 | 9.45 | 9.25 | 9.3 | 9.3 | -0.1 (-1.06%) | 732,996 |
10 May 2002 | CNY | 9.44 | 9.5 | 9.28 | 9.4 | 9.4 | -0.04 (-0.42%) | 613,285 |
9 May 2002 | CNY | 9.55 | 9.59 | 9.38 | 9.44 | 9.44 | -0.11 (-1.15%) | 575,047 |
8 May 2002 | CNY | 9.64 | 9.72 | 9.5 | 9.55 | 9.55 | -0.09 (-0.93%) | 667,371 |
7 May 2002 | CNY | 0 | 0 | 0 | 9.64 | 9.64 | 0.0 (0.0%) | 0 |
6 May 2002 | CNY | 0 | 0 | 0 | 9.64 | 9.64 | 0.0 (0.0%) | 0 |
3 May 2002 | CNY | 0 | 0 | 0 | 9.64 | 9.64 | 0.0 (0.0%) | 0 |
2 May 2002 | CNY | 0 | 0 | 0 | 9.64 | 9.64 | 0.0 (0.0%) | 0 |
1 May 2002 | CNY | 0 | 0 | 0 | 9.64 | 9.64 | 0.0 (0.0%) | 0 |
30 Apr 2002 | CNY | 9.53 | 9.69 | 9.5 | 9.64 | 9.64 | +0.11 (+1.15%) | 1,183,449 |
29 Apr 2002 | CNY | 9.6 | 9.69 | 9.45 | 9.53 | 9.53 | -0.06 (-0.63%) | 696,757 |
26 Apr 2002 | CNY | 9.41 | 9.68 | 9.39 | 9.59 | 9.59 | +0.23 (+2.46%) | 752,296 |
25 Apr 2002 | CNY | 9.44 | 9.48 | 9.23 | 9.36 | 9.36 | -0.08 (-0.85%) | 436,053 |
24 Apr 2002 | CNY | 9.67 | 9.72 | 9.4 | 9.44 | 9.44 | -0.23 (-2.38%) | 619,552 |
23 Apr 2002 | CNY | 9.66 | 9.79 | 9.6 | 9.67 | 9.67 | +0.02 (+0.21%) | 2,069,895 |
22 Apr 2002 | CNY | 9.57 | 9.7 | 9.55 | 9.65 | 9.65 | +0.11 (+1.15%) | 2,117,093 |
19 Apr 2002 | CNY | 9.32 | 9.55 | 9.31 | 9.54 | 9.54 | +0.22 (+2.36%) | 2,468,041 |
18 Apr 2002 | CNY | 9.31 | 9.43 | 9.29 | 9.32 | 9.32 | -0.01 (-0.11%) | 1,291,700 |
17 Apr 2002 | CNY | 9.23 | 9.35 | 9.22 | 9.33 | 9.33 | +0.08 (+0.86%) | 1,353,928 |