Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2001 | CNY | 19.87 | 20.5 | 19.71 | 20.05 | 20.05 | +0.18 (+0.91%) | 40,154 |
28 Aug 2001 | CNY | 19.9 | 20.1 | 19.7 | 19.87 | 19.87 | -0.02 (-0.10%) | 91,600 |
27 Aug 2001 | CNY | 19.95 | 20 | 19.8 | 19.89 | 19.89 | -0.08 (-0.40%) | 44,400 |
24 Aug 2001 | CNY | 20 | 20.2 | 19.95 | 19.97 | 19.97 | -0.03 (-0.15%) | 150,062 |
23 Aug 2001 | CNY | 19.98 | 20.08 | 19.98 | 20 | 20 | -0.01 (-0.05%) | 53,801 |
22 Aug 2001 | CNY | 20.2 | 20.21 | 19.98 | 20.01 | 20.01 | -0.37 (-1.82%) | 67,000 |
21 Aug 2001 | CNY | 20.15 | 20.61 | 20.15 | 20.38 | 20.38 | +0.05 (+0.25%) | 115,662 |
20 Aug 2001 | CNY | 20.4 | 20.4 | 20.22 | 20.33 | 20.33 | +0.02 (+0.10%) | 91,840 |
17 Aug 2001 | CNY | 20.4 | 20.45 | 20.28 | 20.31 | 20.31 | -0.11 (-0.54%) | 34,200 |
16 Aug 2001 | CNY | 20.79 | 20.8 | 20.39 | 20.42 | 20.42 | -0.39 (-1.87%) | 59,900 |
15 Aug 2001 | CNY | 20.7 | 20.81 | 20.2 | 20.81 | 20.81 | -0.06 (-0.29%) | 41,650 |
14 Aug 2001 | CNY | 20.4 | 21 | 20.3 | 20.87 | 20.87 | +0.67 (+3.32%) | 520,977 |
13 Aug 2001 | CNY | 20.42 | 21 | 20.2 | 20.2 | 20.2 | -0.45 (-2.18%) | 81,600 |
10 Aug 2001 | CNY | 20.3 | 20.8 | 18.88 | 20.65 | 20.65 | +0.25 (+1.23%) | 87,670 |
9 Aug 2001 | CNY | 20 | 20.4 | 19.8 | 20.4 | 20.4 | +0.31 (+1.54%) | 46,378 |
8 Aug 2001 | CNY | 20.1 | 20.1 | 19.6 | 20.09 | 20.09 | -0.11 (-0.54%) | 25,675 |
7 Aug 2001 | CNY | 20.75 | 20.75 | 18.72 | 20.2 | 20.2 | -0.6 (-2.88%) | 120,102 |
6 Aug 2001 | CNY | 21.4 | 21.45 | 20.8 | 20.8 | 20.8 | -0.6 (-2.80%) | 43,350 |
3 Aug 2001 | CNY | 21.7 | 21.7 | 21.15 | 21.4 | 21.4 | -0.1 (-0.47%) | 102,500 |
2 Aug 2001 | CNY | 22 | 22 | 21.4 | 21.5 | 21.5 | -0.6 (-2.71%) | 183,900 |
1 Aug 2001 | CNY | 21.25 | 22.2 | 21.25 | 22.1 | 22.1 | +0.9 (+4.25%) | 27,283 |
31 Jul 2001 | CNY | 21.5 | 21.5 | 21.2 | 21.2 | 21.2 | -0.56 (-2.57%) | 184,340 |
30 Jul 2001 | CNY | 22.27 | 22.27 | 21.6 | 21.76 | 21.76 | -0.56 (-2.51%) | 244,691 |
27 Jul 2001 | CNY | 22.1 | 22.5 | 22.1 | 22.32 | 22.32 | +0.17 (+0.77%) | 35,170 |
26 Jul 2001 | CNY | 22.45 | 22.45 | 22.1 | 22.15 | 22.15 | -0.25 (-1.12%) | 49,758 |
25 Jul 2001 | CNY | 22.3 | 22.59 | 22.3 | 22.4 | 22.4 | -0.01 (-0.04%) | 51,010 |
24 Jul 2001 | CNY | 22.86 | 22.86 | 22.35 | 22.41 | 22.41 | -0.47 (-2.05%) | 71,920 |
23 Jul 2001 | CNY | 22.8 | 22.89 | 22.61 | 22.88 | 22.88 | +0.1 (+0.44%) | 17,238 |
20 Jul 2001 | CNY | 22.55 | 23 | 22.51 | 22.78 | 22.78 | +0.25 (+1.11%) | 30,090 |
19 Jul 2001 | CNY | 22.55 | 22.94 | 22.46 | 22.53 | 22.53 | -0.02 (-0.09%) | 55,950 |