Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2002 | CNY | 7.1795 | 7.1795 | 6.8419 | 6.9017 | 6.9017 | -0.363 (-5.00%) | 5,773,910 |
24 Jun 2002 | CNY | 7.4872 | 7.4872 | 6.9786 | 7.265 | 7.265 | +0.457 (+6.72%) | 7,846,378 |
21 Jun 2002 | CNY | 6.6966 | 6.859 | 6.6966 | 6.8077 | 6.8077 | +0.073 (+1.08%) | 3,342,175 |
20 Jun 2002 | CNY | 6.7821 | 6.859 | 6.7222 | 6.735 | 6.735 | -0.047 (-0.69%) | 1,389,335 |
19 Jun 2002 | CNY | 6.7094 | 6.8504 | 6.688 | 6.7821 | 6.7821 | +0.064 (+0.95%) | 2,381,621 |
18 Jun 2002 | CNY | 6.7094 | 6.8162 | 6.7094 | 6.718 | 6.718 | -0.021 (-0.32%) | 1,726,702 |
17 Jun 2002 | CNY | 6.5727 | 6.8376 | 6.5385 | 6.7393 | 6.7393 | +0.167 (+2.53%) | 5,203,338 |
14 Jun 2002 | CNY | 6.453 | 6.5812 | 6.4103 | 6.5727 | 6.5727 | +0.12 (+1.85%) | 2,577,708 |
13 Jun 2002 | CNY | 6.3889 | 6.5299 | 6.3889 | 6.453 | 6.453 | -0.004 (-0.07%) | 1,282,855 |
12 Jun 2002 | CNY | 6.4872 | 6.4872 | 6.3633 | 6.4573 | 6.4573 | -0.017 (-0.26%) | 4,172,840 |
11 Jun 2002 | CNY | 6.3162 | 6.4829 | 6.2778 | 6.4744 | 6.4744 | +0.167 (+2.64%) | 2,361,609 |
10 Jun 2002 | CNY | 6.3718 | 6.453 | 6.2863 | 6.3077 | 6.3077 | -0.064 (-1.01%) | 691,280 |
7 Jun 2002 | CNY | 6.4103 | 6.4744 | 6.3419 | 6.3718 | 6.3718 | -0.034 (-0.53%) | 1,738,294 |
6 Jun 2002 | CNY | 6.2393 | 6.5299 | 5.9829 | 6.406 | 6.406 | +0.124 (+1.97%) | 2,255,905 |
5 Jun 2002 | CNY | 6.4316 | 6.4444 | 6.2393 | 6.2821 | 6.2821 | -0.141 (-2.20%) | 1,444,320 |
4 Jun 2002 | CNY | 6.2393 | 6.4316 | 6.2393 | 6.4231 | 6.4231 | +0.175 (+2.80%) | 1,139,554 |
3 Jun 2002 | CNY | 6.2821 | 6.2821 | 6.1795 | 6.2479 | 6.2479 | -0.06 (-0.95%) | 1,036,470 |
31 May 2002 | CNY | 6.2607 | 6.3633 | 6.2607 | 6.3077 | 6.3077 | +0.043 (+0.68%) | 1,151,446 |
30 May 2002 | CNY | 6.2821 | 6.3803 | 6.2393 | 6.265 | 6.265 | -0.043 (-0.68%) | 1,188,020 |
29 May 2002 | CNY | 6.359 | 6.3889 | 6.2906 | 6.3077 | 6.3077 | -0.081 (-1.27%) | 1,937,625 |
28 May 2002 | CNY | 6.406 | 6.4444 | 6.3291 | 6.3889 | 6.3889 | 0.0 (0.0%) | 2,915,965 |
27 May 2002 | CNY | 6.1111 | 6.453 | 6.1111 | 6.3889 | 6.3889 | +0.278 (+4.55%) | 5,769,611 |
24 May 2002 | CNY | 5.9487 | 6.218 | 5.9402 | 6.1111 | 6.1111 | +0.133 (+2.22%) | 3,835,786 |
23 May 2002 | CNY | 6.047 | 6.0855 | 5.9615 | 5.9786 | 5.9786 | -0.047 (-0.78%) | 732,983 |
22 May 2002 | CNY | 6.0598 | 6.0598 | 5.953 | 6.0256 | 6.0256 | -0.038 (-0.63%) | 1,338,152 |
21 May 2002 | CNY | 5.9231 | 6.0684 | 5.8889 | 6.0641 | 6.0641 | +0.179 (+3.05%) | 1,984,897 |
20 May 2002 | CNY | 5.9829 | 5.9915 | 5.8205 | 5.8846 | 5.8846 | -0.107 (-1.78%) | 1,191,960 |
17 May 2002 | CNY | 5.7265 | 6.0043 | 5.6838 | 5.9915 | 5.9915 | +0.265 (+4.63%) | 2,409,352 |
16 May 2002 | CNY | 5.8974 | 5.8974 | 5.5598 | 5.7265 | 5.7265 | -0.192 (-3.25%) | 1,538,416 |
15 May 2002 | CNY | 6.1197 | 6.1453 | 5.8547 | 5.9188 | 5.9188 | -0.201 (-3.28%) | 914,794 |