Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2002 | CNY | 12.05 | 12.43 | 12.04 | 12.42 | 12.42 | +0.33 (+2.73%) | 2,339,075 |
6 Mar 2002 | CNY | 12.15 | 12.38 | 12.02 | 12.09 | 12.09 | -0.01 (-0.08%) | 2,058,099 |
5 Mar 2002 | CNY | 11.95 | 12.18 | 11.84 | 12.1 | 12.1 | +0.27 (+2.28%) | 1,649,071 |
4 Mar 2002 | CNY | 11.6 | 11.84 | 11.6 | 11.83 | 11.83 | +0.15 (+1.28%) | 351,679 |
1 Mar 2002 | CNY | 11.77 | 11.83 | 11.66 | 11.68 | 11.68 | -0.15 (-1.27%) | 569,995 |
28 Feb 2002 | CNY | 12.05 | 12.12 | 11.81 | 11.83 | 11.83 | -0.22 (-1.83%) | 770,212 |
27 Feb 2002 | CNY | 12.2 | 12.23 | 12 | 12.05 | 12.05 | -0.13 (-1.07%) | 836,095 |
26 Feb 2002 | CNY | 11.85 | 12.18 | 11.76 | 12.18 | 12.18 | +0.36 (+3.05%) | 2,391,981 |
25 Feb 2002 | CNY | 11.98 | 12 | 11.7 | 11.82 | 11.82 | +0.16 (+1.37%) | 823,694 |
8 Feb 2002 | CNY | 11.8 | 11.92 | 11.62 | 11.66 | 11.66 | -0.12 (-1.02%) | 896,498 |
7 Feb 2002 | CNY | 11.58 | 11.91 | 11.58 | 11.78 | 11.78 | +0.18 (+1.55%) | 856,747 |
6 Feb 2002 | CNY | 12 | 12 | 11.58 | 11.6 | 11.6 | -0.39 (-3.25%) | 1,081,028 |
5 Feb 2002 | CNY | 11.92 | 12.03 | 11.8 | 11.99 | 11.99 | +0.09 (+0.76%) | 979,153 |
4 Feb 2002 | CNY | 11.8 | 12.01 | 11.67 | 11.9 | 11.9 | +0.11 (+0.93%) | 1,005,978 |
1 Feb 2002 | CNY | 11.78 | 12.2 | 11.6 | 11.79 | 11.79 | +0.04 (+0.34%) | 2,134,460 |
31 Jan 2002 | CNY | 11.03 | 11.85 | 11.03 | 11.75 | 11.75 | +0.78 (+7.11%) | 2,996,210 |
30 Jan 2002 | CNY | 10.98 | 11.13 | 10.81 | 10.97 | 10.97 | -0.01 (-0.09%) | 460,231 |
29 Jan 2002 | CNY | 10.68 | 11.13 | 10.68 | 10.98 | 10.98 | +0.16 (+1.48%) | 730,509 |
28 Jan 2002 | CNY | 11.45 | 11.45 | 10.8 | 10.82 | 10.82 | -0.67 (-5.83%) | 1,376,828 |
25 Jan 2002 | CNY | 11.6 | 11.7 | 11.44 | 11.49 | 11.49 | -0.12 (-1.03%) | 994,741 |
24 Jan 2002 | CNY | 11.5 | 11.8 | 11.26 | 11.61 | 11.61 | -0.05 (-0.43%) | 1,752,586 |
23 Jan 2002 | CNY | 10.93 | 11.68 | 10.81 | 11.66 | 11.66 | +0.69 (+6.29%) | 1,094,245 |
22 Jan 2002 | CNY | 10.8 | 11.24 | 10.75 | 10.97 | 10.97 | +0.15 (+1.39%) | 750,941 |
21 Jan 2002 | CNY | 10.86 | 11.09 | 10.76 | 10.82 | 10.82 | -0.14 (-1.28%) | 675,663 |
18 Jan 2002 | CNY | 10.8 | 11.2 | 10.61 | 10.96 | 10.96 | +0.07 (+0.64%) | 1,346,224 |
17 Jan 2002 | CNY | 11.3 | 11.3 | 10.82 | 10.89 | 10.89 | -0.41 (-3.63%) | 904,521 |
16 Jan 2002 | CNY | 11.15 | 11.35 | 10.91 | 11.3 | 11.3 | +0.26 (+2.36%) | 716,893 |
15 Jan 2002 | CNY | 11.18 | 11.44 | 11.02 | 11.04 | 11.04 | -0.16 (-1.43%) | 895,345 |
14 Jan 2002 | CNY | 11.44 | 11.45 | 11.18 | 11.2 | 11.2 | -0.35 (-3.03%) | 930,444 |
11 Jan 2002 | CNY | 11.96 | 11.96 | 11.54 | 11.55 | 11.55 | -0.42 (-3.51%) | 1,005,533 |