Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2000 | CNY | 14.24 | 14.66 | 13.9 | 14 | 11.6086 | -0.15 (-1.06%) | 2,995,198 |
25 Dec 2000 | CNY | 14.03 | 14.25 | 13.75 | 14.15 | 11.733 | +0.15 (+1.07%) | 3,231,268 |
22 Dec 2000 | CNY | 13.6 | 14.8 | 13.57 | 14 | 11.6086 | +0.44 (+3.24%) | 8,572,408 |
21 Dec 2000 | CNY | 12.39 | 13.56 | 12.39 | 13.56 | 11.2438 | +1.23 (+9.98%) | 6,251,871 |
20 Dec 2000 | CNY | 12.2 | 12.59 | 12.19 | 12.33 | 10.2239 | +0.09 (+0.74%) | 1,123,005 |
19 Dec 2000 | CNY | 12.16 | 12.35 | 12.02 | 12.24 | 10.1493 | +0.07 (+0.58%) | 625,779 |
18 Dec 2000 | CNY | 12.45 | 12.48 | 11.99 | 12.17 | 10.0912 | -0.33 (-2.64%) | 1,322,423 |
15 Dec 2000 | CNY | 12.53 | 12.67 | 12.3 | 12.5 | 10.3648 | -0.03 (-0.24%) | 1,097,572 |
14 Dec 2000 | CNY | 12.58 | 12.73 | 12.41 | 12.53 | 10.3897 | +0.03 (+0.24%) | 1,414,250 |
13 Dec 2000 | CNY | 12.18 | 12.6 | 12.02 | 12.5 | 10.3648 | +0.32 (+2.63%) | 1,857,888 |
12 Dec 2000 | CNY | 12.03 | 12.2 | 11.88 | 12.18 | 10.0995 | +0.15 (+1.25%) | 951,940 |
11 Dec 2000 | CNY | 12.27 | 12.47 | 11.98 | 12.03 | 9.9751 | -0.24 (-1.96%) | 1,415,296 |
8 Dec 2000 | CNY | 11.8 | 12.57 | 11.71 | 12.27 | 10.1741 | +0.45 (+3.81%) | 2,348,548 |
7 Dec 2000 | CNY | 12.13 | 12.34 | 11.8 | 11.82 | 9.801 | -0.31 (-2.56%) | 2,122,756 |
6 Dec 2000 | CNY | 12.35 | 12.39 | 12.12 | 12.13 | 10.058 | -0.26 (-2.10%) | 1,765,783 |
5 Dec 2000 | CNY | 12.65 | 12.65 | 12.3 | 12.39 | 10.2736 | -0.16 (-1.27%) | 1,405,441 |
4 Dec 2000 | CNY | 12.6 | 12.72 | 12.42 | 12.55 | 10.4063 | -0.05 (-0.40%) | 1,902,304 |
1 Dec 2000 | CNY | 12.25 | 12.6 | 12.11 | 12.6 | 10.4478 | +0.39 (+3.19%) | 1,790,702 |
30 Nov 2000 | CNY | 12.28 | 12.5 | 12.12 | 12.21 | 10.1244 | -0.09 (-0.73%) | 2,144,184 |
29 Nov 2000 | CNY | 12.85 | 12.89 | 12.28 | 12.3 | 10.199 | -0.49 (-3.83%) | 2,728,438 |
28 Nov 2000 | CNY | 12.61 | 12.8 | 12.4 | 12.79 | 10.6053 | +0.2 (+1.59%) | 3,357,751 |
27 Nov 2000 | CNY | 12.05 | 12.68 | 11.78 | 12.59 | 10.4395 | +0.42 (+3.45%) | 5,121,217 |
24 Nov 2000 | CNY | 12.98 | 13.16 | 11.7 | 12.17 | 10.0912 | -0.82 (-6.31%) | 6,139,042 |
23 Nov 2000 | CNY | 13.15 | 13.38 | 12.88 | 12.99 | 10.7711 | -0.1 (-0.76%) | 3,726,659 |
22 Nov 2000 | CNY | 12.77 | 13.4 | 12.7 | 13.09 | 10.8541 | +0.31 (+2.43%) | 3,926,396 |
21 Nov 2000 | CNY | 12.9 | 13.11 | 12.7 | 12.78 | 10.597 | -0.05 (-0.39%) | 4,957,244 |
20 Nov 2000 | CNY | 12.01 | 12.96 | 12.01 | 12.83 | 10.6385 | +0.83 (+6.92%) | 6,265,263 |
17 Nov 2000 | CNY | 12 | 12.39 | 11.73 | 12 | 9.9502 | 0.0 (0.0%) | 6,738,817 |
16 Nov 2000 | CNY | 11.61 | 12.6 | 11.6 | 12 | 9.9502 | +0.54 (+4.71%) | 14,672,253 |
15 Nov 2000 | CNY | 10.4 | 11.46 | 10.36 | 11.46 | 9.5025 | +1.04 (+9.98%) | 11,092,549 |