Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2002 | CNY | 2.9367 | 2.9667 | 2.9233 | 2.9567 | 2.9567 | +0.013 (+0.46%) | 797,676 |
12 Sep 2002 | CNY | 2.92 | 2.9633 | 2.92 | 2.9433 | 2.9433 | -0.003 (-0.12%) | 758,850 |
11 Sep 2002 | CNY | 2.9 | 2.9533 | 2.9 | 2.9467 | 2.9467 | +0.003 (+0.12%) | 1,016,997 |
10 Sep 2002 | CNY | 2.8767 | 2.9433 | 2.8767 | 2.9433 | 2.9433 | +0.067 (+2.32%) | 1,659,387 |
9 Sep 2002 | CNY | 2.8433 | 2.9067 | 2.8433 | 2.8767 | 2.8767 | -0.003 (-0.11%) | 997,923 |
6 Sep 2002 | CNY | 2.91 | 2.9133 | 2.8733 | 2.88 | 2.88 | -0.033 (-1.14%) | 1,079,424 |
5 Sep 2002 | CNY | 2.9833 | 2.9833 | 2.9 | 2.9133 | 2.9133 | -0.07 (-2.35%) | 1,291,599 |
4 Sep 2002 | CNY | 2.97 | 2.9833 | 2.9567 | 2.9833 | 2.9833 | +0.013 (+0.45%) | 785,193 |
3 Sep 2002 | CNY | 2.9433 | 2.9833 | 2.9433 | 2.97 | 2.97 | +0.027 (+0.91%) | 736,092 |
2 Sep 2002 | CNY | 2.95 | 2.95 | 2.92 | 2.9433 | 2.9433 | +0.003 (+0.11%) | 384,435 |
30 Aug 2002 | CNY | 2.9333 | 2.95 | 2.92 | 2.94 | 2.94 | +0.017 (+0.57%) | 399,453 |
29 Aug 2002 | CNY | 2.9667 | 2.97 | 2.92 | 2.9233 | 2.9233 | -0.043 (-1.46%) | 1,379,685 |
28 Aug 2002 | CNY | 2.9767 | 2.9767 | 2.9533 | 2.9667 | 2.9667 | 0.0 (0.0%) | 1,029,600 |
27 Aug 2002 | CNY | 3 | 3.0133 | 2.96 | 2.9667 | 2.9667 | -0.013 (-0.45%) | 1,842,783 |
26 Aug 2002 | CNY | 3.0133 | 3.0667 | 2.9767 | 2.98 | 2.98 | +0.017 (+0.56%) | 3,410,700 |
23 Aug 2002 | CNY | 2.9733 | 3.0133 | 2.94 | 2.9633 | 2.9633 | -0.01 (-0.34%) | 4,577,238 |
22 Aug 2002 | CNY | 2.9733 | 2.9867 | 2.9567 | 2.9733 | 2.9733 | 0.0 (0.0%) | 2,510,928 |
21 Aug 2002 | CNY | 2.9733 | 2.9833 | 2.9533 | 2.9733 | 2.9733 | 0.0 (0.0%) | 1,531,542 |
20 Aug 2002 | CNY | 2.9233 | 2.98 | 2.9233 | 2.9733 | 2.9733 | +0.04 (+1.36%) | 2,397,612 |
19 Aug 2002 | CNY | 2.93 | 2.9467 | 2.9067 | 2.9333 | 2.9333 | +0.023 (+0.80%) | 1,211,910 |
16 Aug 2002 | CNY | 2.8933 | 2.9233 | 2.8633 | 2.91 | 2.91 | +0.017 (+0.58%) | 945,216 |
15 Aug 2002 | CNY | 2.9 | 2.9067 | 2.8633 | 2.8933 | 2.8933 | -0.03 (-1.03%) | 1,015,203 |
14 Aug 2002 | CNY | 2.8667 | 2.9333 | 2.8533 | 2.9233 | 2.9233 | +0.063 (+2.21%) | 390,600 |
13 Aug 2002 | CNY | 2.85 | 2.87 | 2.8367 | 2.86 | 2.86 | 0.0 (0.0%) | 534,900 |
12 Aug 2002 | CNY | 2.9067 | 2.9067 | 2.8433 | 2.86 | 2.86 | -0.05 (-1.72%) | 1,542,861 |
9 Aug 2002 | CNY | 2.9267 | 2.9433 | 2.9033 | 2.91 | 2.91 | -0.033 (-1.13%) | 1,581,003 |
8 Aug 2002 | CNY | 2.9333 | 2.9933 | 2.93 | 2.9433 | 2.9433 | 0.0 (0.0%) | 3,040,344 |
7 Aug 2002 | CNY | 2.9567 | 2.9667 | 2.92 | 2.9433 | 2.9433 | -0.01 (-0.34%) | 2,777,199 |
6 Aug 2002 | CNY | 2.97 | 2.9933 | 2.9333 | 2.9533 | 2.9533 | -0.02 (-0.67%) | 5,572,707 |
5 Aug 2002 | CNY | 2.8933 | 2.9833 | 2.8933 | 2.9733 | 2.9733 | +0.093 (+3.24%) | 7,044,189 |