Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2002 | CNY | 5.53 | 5.58 | 5.5 | 5.51 | 5.51 | -0.02 (-0.36%) | 495,500 |
7 Aug 2002 | CNY | 5.51 | 5.56 | 5.5 | 5.53 | 5.53 | 0.0 (0.0%) | 421,000 |
6 Aug 2002 | CNY | 5.4 | 5.59 | 5.4 | 5.53 | 5.53 | +0.12 (+2.22%) | 1,376,300 |
5 Aug 2002 | CNY | 5.43 | 5.43 | 5.39 | 5.41 | 5.41 | -0.04 (-0.73%) | 331,300 |
2 Aug 2002 | CNY | 5.39 | 5.5 | 5.38 | 5.45 | 5.45 | +0.06 (+1.11%) | 562,200 |
1 Aug 2002 | CNY | 5.42 | 5.44 | 5.36 | 5.39 | 5.39 | -0.04 (-0.74%) | 575,400 |
31 Jul 2002 | CNY | 5.5 | 5.53 | 5.41 | 5.43 | 5.43 | -0.07 (-1.27%) | 449,300 |
30 Jul 2002 | CNY | 5.5 | 5.53 | 5.45 | 5.5 | 5.5 | +0.02 (+0.36%) | 453,700 |
29 Jul 2002 | CNY | 5.43 | 5.49 | 5.42 | 5.48 | 5.48 | +0.01 (+0.18%) | 353,200 |
26 Jul 2002 | CNY | 5.45 | 5.52 | 5.44 | 5.47 | 5.47 | 0.0 (0.0%) | 439,100 |
25 Jul 2002 | CNY | 5.5 | 5.59 | 5.45 | 5.47 | 5.47 | -0.05 (-0.91%) | 914,000 |
24 Jul 2002 | CNY | 5.55 | 5.58 | 5.5 | 5.52 | 5.52 | -0.02 (-0.36%) | 513,200 |
23 Jul 2002 | CNY | 5.56 | 5.62 | 5.52 | 5.54 | 5.54 | -0.02 (-0.36%) | 877,500 |
22 Jul 2002 | CNY | 5.74 | 5.74 | 5.55 | 5.56 | 5.56 | -0.13 (-2.28%) | 969,000 |
18 Jul 2002 | CNY | 5.65 | 5.7 | 5.56 | 5.69 | 5.69 | +0.07 (+1.25%) | 1,988,000 |
17 Jul 2002 | CNY | 5.6 | 5.63 | 5.53 | 5.62 | 5.62 | +0.02 (+0.36%) | 456,900 |
16 Jul 2002 | CNY | 5.68 | 5.68 | 5.54 | 5.6 | 5.6 | +0.06 (+1.08%) | 709,400 |
15 Jul 2002 | CNY | 5.6 | 5.6 | 5.53 | 5.54 | 5.54 | -0.07 (-1.25%) | 855,500 |
12 Jul 2002 | CNY | 5.6 | 5.62 | 5.53 | 5.61 | 5.61 | +0.03 (+0.54%) | 528,300 |
11 Jul 2002 | CNY | 5.57 | 5.65 | 5.55 | 5.58 | 5.58 | -0.03 (-0.53%) | 1,225,700 |
10 Jul 2002 | CNY | 5.73 | 5.75 | 5.6 | 5.61 | 5.61 | -0.14 (-2.43%) | 2,102,300 |
9 Jul 2002 | CNY | 5.7 | 5.84 | 5.68 | 5.75 | 5.75 | +0.05 (+0.88%) | 1,536,100 |
8 Jul 2002 | CNY | 5.68 | 5.74 | 5.66 | 5.7 | 5.7 | -0.01 (-0.18%) | 1,037,000 |
5 Jul 2002 | CNY | 5.66 | 5.74 | 5.66 | 5.71 | 5.71 | +0.02 (+0.35%) | 1,236,900 |
4 Jul 2002 | CNY | 5.8 | 5.8 | 5.68 | 5.69 | 5.69 | -0.09 (-1.56%) | 2,303,800 |
3 Jul 2002 | CNY | 5.82 | 5.87 | 5.75 | 5.78 | 5.78 | -0.03 (-0.52%) | 1,506,400 |
2 Jul 2002 | CNY | 5.77 | 5.81 | 5.72 | 5.81 | 5.81 | +0.04 (+0.69%) | 1,522,600 |
1 Jul 2002 | CNY | 5.98 | 6 | 5.76 | 5.77 | 5.77 | -0.16 (-2.70%) | 3,232,100 |
28 Jun 2002 | CNY | 6 | 6.08 | 5.8 | 5.93 | 5.93 | -0.07 (-1.17%) | 7,510,300 |
27 Jun 2002 | CNY | 5.75 | 6.06 | 5.7 | 6 | 6 | +0.25 (+4.35%) | 8,734,700 |