Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2002 | CNY | 4.304 | 4.326 | 4.2528 | 4.2894 | 4.2894 | +0.015 (+0.34%) | 637,485 |
24 Jul 2002 | CNY | 4.3223 | 4.337 | 4.2418 | 4.2747 | 4.2747 | +0.026 (+0.60%) | 728,871 |
23 Jul 2002 | CNY | 4.2857 | 4.315 | 4.2198 | 4.2491 | 4.2491 | -0.048 (-1.11%) | 1,528,666 |
22 Jul 2002 | CNY | 4.4176 | 4.4322 | 4.2784 | 4.2967 | 4.2967 | -0.103 (-2.33%) | 1,840,279 |
19 Jul 2002 | CNY | 4.4139 | 4.4432 | 4.3517 | 4.3993 | 4.3993 | -0.022 (-0.50%) | 2,076,839 |
18 Jul 2002 | CNY | 4.3333 | 4.4835 | 4.3333 | 4.4213 | 4.4213 | +0.07 (+1.60%) | 4,557,874 |
17 Jul 2002 | CNY | 4.2491 | 4.3553 | 4.2491 | 4.3517 | 4.3517 | +0.117 (+2.77%) | 2,556,718 |
16 Jul 2002 | CNY | 4.2418 | 4.304 | 4.2125 | 4.2344 | 4.2344 | 0.0 (0.0%) | 945,429 |
15 Jul 2002 | CNY | 4.293 | 4.2967 | 4.2125 | 4.2344 | 4.2344 | -0.081 (-1.87%) | 1,400,836 |
12 Jul 2002 | CNY | 4.2491 | 4.3883 | 4.2125 | 4.315 | 4.315 | +0.066 (+1.55%) | 2,645,850 |
11 Jul 2002 | CNY | 4.2308 | 4.3077 | 4.2198 | 4.2491 | 4.2491 | +0.029 (+0.69%) | 2,688,924 |
10 Jul 2002 | CNY | 4.348 | 4.3883 | 4.2125 | 4.2198 | 4.2198 | -0.15 (-3.44%) | 4,367,066 |
9 Jul 2002 | CNY | 4.4725 | 4.4835 | 4.3626 | 4.37 | 4.37 | -0.114 (-2.53%) | 3,519,988 |
8 Jul 2002 | CNY | 4.4286 | 4.4872 | 4.3663 | 4.4835 | 4.4835 | +0.055 (+1.24%) | 3,448,675 |
5 Jul 2002 | CNY | 4.4432 | 4.5018 | 4.3517 | 4.4286 | 4.4286 | -0.04 (-0.90%) | 5,881,954 |
4 Jul 2002 | CNY | 4.5348 | 4.5788 | 4.4322 | 4.4689 | 4.4689 | -0.073 (-1.61%) | 7,841,439 |
3 Jul 2002 | CNY | 4.6777 | 4.7912 | 4.4908 | 4.5421 | 4.5421 | +0.095 (+2.14%) | 25,966,465 |
2 Jul 2002 | CNY | 4.1355 | 4.4469 | 3.956 | 4.4469 | 4.4469 | +0.403 (+9.96%) | 8,547,190 |
28 Jun 2002 | CNY | 4.1026 | 4.1685 | 3.9744 | 4.044 | 4.044 | -0.059 (-1.43%) | 4,342,288 |
27 Jun 2002 | CNY | 4.0403 | 4.2198 | 4.033 | 4.1026 | 4.1026 | +0.055 (+1.36%) | 3,651,803 |
26 Jun 2002 | CNY | 4.0293 | 4.0989 | 3.9854 | 4.0476 | 4.0476 | +0.004 (+0.09%) | 4,503,741 |
25 Jun 2002 | CNY | 4.2051 | 4.2564 | 4.0293 | 4.044 | 4.044 | -0.161 (-3.83%) | 9,072,985 |
24 Jun 2002 | CNY | 4.2051 | 4.2051 | 3.9927 | 4.2051 | 4.2051 | +0.381 (+9.96%) | 11,166,412 |
21 Jun 2002 | CNY | 3.5678 | 3.8718 | 3.5568 | 3.8242 | 3.8242 | +0.26 (+7.30%) | 6,266,043 |
20 Jun 2002 | CNY | 3.5128 | 3.641 | 3.5128 | 3.5641 | 3.5641 | +0.033 (+0.93%) | 1,362,289 |
19 Jun 2002 | CNY | 3.6081 | 3.6264 | 3.5275 | 3.5311 | 3.5311 | -0.066 (-1.83%) | 1,035,865 |
18 Jun 2002 | CNY | 3.3846 | 3.6374 | 3.3846 | 3.5971 | 3.5971 | +0.191 (+5.59%) | 3,650,733 |
17 Jun 2002 | CNY | 3.1392 | 3.4799 | 3.1392 | 3.4066 | 3.4066 | -0.081 (-2.31%) | 2,148,166 |
14 Jun 2002 | CNY | 3.5897 | 3.5897 | 3.4652 | 3.4872 | 3.4872 | -0.114 (-3.15%) | 1,700,121 |
13 Jun 2002 | CNY | 3.6813 | 3.696 | 3.5971 | 3.6007 | 3.6007 | -0.084 (-2.29%) | 1,116,433 |