Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2002 | CNY | 11.37 | 11.46 | 11.34 | 11.39 | 11.2996 | -0.07 (-0.61%) | 89,390 |
23 Sep 2002 | CNY | 11.45 | 11.54 | 11.38 | 11.46 | 11.369 | -0.06 (-0.52%) | 74,500 |
20 Sep 2002 | CNY | 11.66 | 11.66 | 11.51 | 11.52 | 11.4286 | -0.17 (-1.45%) | 31,300 |
19 Sep 2002 | CNY | 11.36 | 11.73 | 11.36 | 11.69 | 11.5972 | +0.19 (+1.65%) | 500,100 |
18 Sep 2002 | CNY | 11.51 | 11.51 | 11.42 | 11.5 | 11.4087 | 0.0 (0.0%) | 34,100 |
17 Sep 2002 | CNY | 11.5 | 11.64 | 11.33 | 11.5 | 11.4087 | 0.0 (0.0%) | 327,010 |
16 Sep 2002 | CNY | 11.53 | 11.6 | 11.48 | 11.5 | 11.4087 | -0.11 (-0.95%) | 460,346 |
13 Sep 2002 | CNY | 11.49 | 11.64 | 11.48 | 11.61 | 11.5179 | +0.12 (+1.04%) | 517,586 |
12 Sep 2002 | CNY | 11.33 | 11.53 | 11.28 | 11.49 | 11.3988 | +0.16 (+1.41%) | 617,312 |
11 Sep 2002 | CNY | 11.4 | 11.45 | 11.3 | 11.33 | 11.2401 | -0.06 (-0.53%) | 168,635 |
10 Sep 2002 | CNY | 11.39 | 11.43 | 11.36 | 11.39 | 11.2996 | 0.0 (0.0%) | 63,520 |
9 Sep 2002 | CNY | 11.45 | 11.5 | 11.38 | 11.39 | 11.2996 | -0.14 (-1.21%) | 260,112 |
6 Sep 2002 | CNY | 11.6 | 11.61 | 11.51 | 11.53 | 11.4385 | -0.05 (-0.43%) | 110,453 |
5 Sep 2002 | CNY | 11.73 | 11.73 | 11.55 | 11.58 | 11.4881 | -0.2 (-1.70%) | 657,950 |
4 Sep 2002 | CNY | 11.9 | 11.9 | 11.75 | 11.78 | 11.6865 | -0.09 (-0.76%) | 48,500 |
3 Sep 2002 | CNY | 11.83 | 11.92 | 11.79 | 11.87 | 11.7758 | -0.03 (-0.25%) | 89,170 |
2 Sep 2002 | CNY | 11.78 | 11.92 | 11.7 | 11.9 | 11.8056 | +0.1 (+0.85%) | 431,020 |
30 Aug 2002 | CNY | 11.86 | 11.93 | 11.77 | 11.8 | 11.7063 | -0.07 (-0.59%) | 137,400 |
29 Aug 2002 | CNY | 11.9 | 11.97 | 11.83 | 11.87 | 11.7758 | -0.1 (-0.84%) | 100,828 |
28 Aug 2002 | CNY | 11.91 | 12.01 | 11.8 | 11.97 | 11.875 | +0.06 (+0.50%) | 221,131 |
27 Aug 2002 | CNY | 11.93 | 11.98 | 11.88 | 11.91 | 11.8155 | -0.02 (-0.17%) | 209,790 |
26 Aug 2002 | CNY | 11.88 | 11.97 | 11.82 | 11.93 | 11.8353 | -0.02 (-0.17%) | 149,161 |
23 Aug 2002 | CNY | 0 | 0 | 0 | 11.95 | 11.8552 | 0.0 (0.0%) | 0 |
22 Aug 2002 | CNY | 11.84 | 11.98 | 11.81 | 11.95 | 11.8552 | +0.1 (+0.84%) | 265,463 |
21 Aug 2002 | CNY | 11.88 | 11.94 | 11.8 | 11.85 | 11.756 | -0.04 (-0.34%) | 110,392 |
20 Aug 2002 | CNY | 11.8 | 11.92 | 11.72 | 11.89 | 11.7956 | +0.09 (+0.76%) | 136,836 |
19 Aug 2002 | CNY | 11.85 | 11.85 | 11.77 | 11.8 | 11.7063 | -0.04 (-0.34%) | 44,480 |
16 Aug 2002 | CNY | 11.72 | 11.89 | 11.7 | 11.84 | 11.746 | +0.06 (+0.51%) | 122,453 |
15 Aug 2002 | CNY | 11.79 | 11.84 | 11.77 | 11.78 | 11.6865 | -0.01 (-0.08%) | 47,500 |
14 Aug 2002 | CNY | 11.7 | 11.86 | 11.7 | 11.79 | 11.6964 | +0.06 (+0.51%) | 68,600 |