Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2000 | CNY | 16.8 | 17.2 | 16.7 | 16.72 | 11.8834 | -0.2 (-1.18%) | 1,631,314 |
2 Nov 2000 | CNY | 16.15 | 17.02 | 16.15 | 16.92 | 12.0256 | +0.72 (+4.44%) | 2,218,024 |
1 Nov 2000 | CNY | 16.33 | 16.36 | 16.1 | 16.2 | 11.5139 | -0.02 (-0.12%) | 840,744 |
31 Oct 2000 | CNY | 16.66 | 16.69 | 16.19 | 16.22 | 11.5281 | -0.38 (-2.29%) | 980,944 |
30 Oct 2000 | CNY | 16.4 | 16.75 | 16.2 | 16.6 | 11.7982 | +0.31 (+1.90%) | 862,854 |
27 Oct 2000 | CNY | 16.06 | 16.42 | 15.95 | 16.29 | 11.5778 | +0.22 (+1.37%) | 424,416 |
26 Oct 2000 | CNY | 16.45 | 16.55 | 16 | 16.07 | 11.4215 | -0.35 (-2.13%) | 729,785 |
25 Oct 2000 | CNY | 16.4 | 16.57 | 16.21 | 16.42 | 11.6702 | +0.11 (+0.67%) | 962,534 |
24 Oct 2000 | CNY | 16.21 | 16.41 | 16.1 | 16.31 | 11.592 | +0.12 (+0.74%) | 800,768 |
23 Oct 2000 | CNY | 16 | 16.44 | 15.8 | 16.19 | 11.5068 | +0.29 (+1.82%) | 733,368 |
20 Oct 2000 | CNY | 15.62 | 16.14 | 15.5 | 15.9 | 11.3006 | +0.27 (+1.73%) | 640,131 |
19 Oct 2000 | CNY | 15.88 | 15.88 | 15.62 | 15.63 | 11.1087 | -0.19 (-1.20%) | 397,400 |
18 Oct 2000 | CNY | 15.68 | 15.95 | 15.58 | 15.82 | 11.2438 | +0.16 (+1.02%) | 341,900 |
17 Oct 2000 | CNY | 15.7 | 15.79 | 15.45 | 15.66 | 11.1301 | -0.02 (-0.13%) | 503,226 |
16 Oct 2000 | CNY | 16 | 16.15 | 15.65 | 15.68 | 11.1443 | -0.52 (-3.21%) | 727,524 |
13 Oct 2000 | CNY | 16.59 | 16.59 | 16.15 | 16.2 | 11.5139 | -0.27 (-1.64%) | 661,802 |
12 Oct 2000 | CNY | 16.17 | 16.65 | 16.05 | 16.47 | 11.7058 | +0.28 (+1.73%) | 810,675 |
11 Oct 2000 | CNY | 16.35 | 16.5 | 16.1 | 16.19 | 11.5068 | -0.16 (-0.98%) | 620,087 |
10 Oct 2000 | CNY | 16.11 | 16.65 | 15.95 | 16.35 | 11.6205 | +0.27 (+1.68%) | 839,964 |
9 Oct 2000 | CNY | 15.78 | 16.15 | 15.61 | 16.08 | 11.4286 | +0.25 (+1.58%) | 669,680 |
6 Oct 2000 | CNY | 0 | 0 | 0 | 15.83 | 11.2509 | 0.0 (0.0%) | 0 |
5 Oct 2000 | CNY | 0 | 0 | 0 | 15.83 | 11.2509 | 0.0 (0.0%) | 0 |
4 Oct 2000 | CNY | 0 | 0 | 0 | 15.83 | 11.2509 | 0.0 (0.0%) | 0 |
3 Oct 2000 | CNY | 0 | 0 | 0 | 15.83 | 11.2509 | 0.0 (0.0%) | 0 |
2 Oct 2000 | CNY | 0 | 0 | 0 | 15.83 | 11.2509 | 0.0 (0.0%) | 0 |
29 Sep 2000 | CNY | 15.4 | 15.85 | 15.35 | 15.83 | 11.2509 | +0.44 (+2.86%) | 652,063 |
28 Sep 2000 | CNY | 15.7 | 15.81 | 15.38 | 15.39 | 10.9382 | -0.34 (-2.16%) | 604,720 |
27 Sep 2000 | CNY | 15.51 | 15.98 | 15.36 | 15.73 | 11.1798 | +0.16 (+1.03%) | 583,229 |
26 Sep 2000 | CNY | 15.58 | 15.81 | 15.21 | 15.57 | 11.0661 | -0.08 (-0.51%) | 1,429,250 |
25 Sep 2000 | CNY | 16.62 | 16.85 | 15.5 | 15.65 | 11.123 | -0.95 (-5.72%) | 1,894,010 |