Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2000 | CNY | 13.08 | 13.59 | 13 | 13.16 | 13.16 | +0.33 (+2.57%) | 1,454,340 |
23 Feb 2000 | CNY | 13.1 | 13.55 | 12.6 | 12.83 | 12.83 | -0.47 (-3.53%) | 3,228,410 |
22 Feb 2000 | CNY | 13.48 | 14.22 | 13.15 | 13.3 | 13.3 | -0.2 (-1.48%) | 4,643,575 |
21 Feb 2000 | CNY | 13.13 | 13.7 | 12.95 | 13.5 | 13.5 | +0.44 (+3.37%) | 3,876,522 |
18 Feb 2000 | CNY | 13 | 13.65 | 12.9 | 13.06 | 13.06 | -0.16 (-1.21%) | 3,917,398 |
17 Feb 2000 | CNY | 13.4 | 14.3 | 12.68 | 13.22 | 13.22 | -0.17 (-1.27%) | 7,346,724 |
16 Feb 2000 | CNY | 13.21 | 13.7 | 12.9 | 13.39 | 13.39 | +0.04 (+0.30%) | 2,950,717 |
15 Feb 2000 | CNY | 13.76 | 14.78 | 13.15 | 13.35 | 13.35 | -0.41 (-2.98%) | 5,480,119 |
14 Feb 2000 | CNY | 12.79 | 13.76 | 12.58 | 13.76 | 13.76 | +1.25 (+9.99%) | 5,570,083 |
11 Feb 2000 | CNY | 0 | 0 | 0 | 12.51 | 12.51 | 0.0 (0.0%) | 0 |
10 Feb 2000 | CNY | 0 | 0 | 0 | 12.51 | 12.51 | 0.0 (0.0%) | 0 |
9 Feb 2000 | CNY | 0 | 0 | 0 | 12.51 | 12.51 | 0.0 (0.0%) | 0 |
8 Feb 2000 | CNY | 0 | 0 | 0 | 12.51 | 12.51 | 0.0 (0.0%) | 0 |
7 Feb 2000 | CNY | 0 | 0 | 0 | 12.51 | 12.51 | 0.0 (0.0%) | 0 |
4 Feb 2000 | CNY | 0 | 0 | 0 | 12.51 | 12.51 | 0.0 (0.0%) | 0 |
3 Feb 2000 | CNY | 0 | 0 | 0 | 12.51 | 12.51 | 0.0 (0.0%) | 0 |
2 Feb 2000 | CNY | 0 | 0 | 0 | 12.51 | 12.51 | 0.0 (0.0%) | 0 |
1 Feb 2000 | CNY | 0 | 0 | 0 | 12.51 | 12.51 | 0.0 (0.0%) | 0 |
31 Jan 2000 | CNY | 0 | 0 | 0 | 12.51 | 12.51 | 0.0 (0.0%) | 0 |
28 Jan 2000 | CNY | 12.9 | 12.98 | 12.48 | 12.51 | 12.51 | -0.35 (-2.72%) | 2,301,000 |
27 Jan 2000 | CNY | 13 | 13.06 | 12.58 | 12.86 | 12.86 | +0.06 (+0.47%) | 2,636,164 |
26 Jan 2000 | CNY | 12.45 | 13.08 | 12.36 | 12.8 | 12.8 | +0.34 (+2.73%) | 2,887,787 |
25 Jan 2000 | CNY | 12.73 | 12.8 | 12.4 | 12.46 | 12.46 | -0.21 (-1.66%) | 1,454,912 |
24 Jan 2000 | CNY | 12.2 | 12.87 | 12.11 | 12.67 | 12.67 | +0.5 (+4.11%) | 2,778,229 |
21 Jan 2000 | CNY | 12.3 | 12.78 | 11.98 | 12.17 | 12.17 | -0.05 (-0.41%) | 3,021,143 |
20 Jan 2000 | CNY | 12 | 12.45 | 11.91 | 12.22 | 12.22 | +0.22 (+1.83%) | 1,697,873 |
19 Jan 2000 | CNY | 11.9 | 12.2 | 11.81 | 12 | 12 | +0.07 (+0.59%) | 684,867 |
18 Jan 2000 | CNY | 12.1 | 12.2 | 11.82 | 11.93 | 11.93 | -0.23 (-1.89%) | 779,022 |
17 Jan 2000 | CNY | 11.6 | 12.3 | 11.6 | 12.16 | 12.16 | +0.48 (+4.11%) | 1,574,444 |
14 Jan 2000 | CNY | 11.88 | 12.07 | 11.64 | 11.68 | 11.68 | -0.18 (-1.52%) | 837,300 |