Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2001 | CNY | 25.88 | 26 | 25.2 | 25.47 | 25.47 | -0.27 (-1.05%) | 749,131 |
16 Apr 2001 | CNY | 25.3 | 25.8 | 25.1 | 25.74 | 25.74 | +0.54 (+2.14%) | 707,660 |
13 Apr 2001 | CNY | 24.71 | 25.23 | 24.7 | 25.2 | 25.2 | +0.5 (+2.02%) | 533,216 |
12 Apr 2001 | CNY | 24.5 | 24.99 | 24.37 | 24.7 | 24.7 | +0.2 (+0.82%) | 329,596 |
11 Apr 2001 | CNY | 24.65 | 24.67 | 24.35 | 24.5 | 24.5 | -0.17 (-0.69%) | 332,954 |
10 Apr 2001 | CNY | 24.45 | 24.75 | 24.23 | 24.67 | 24.67 | +0.25 (+1.02%) | 178,786 |
9 Apr 2001 | CNY | 24.58 | 24.6 | 24 | 24.42 | 24.42 | -0.04 (-0.16%) | 244,590 |
6 Apr 2001 | CNY | 24.88 | 24.9 | 24.37 | 24.46 | 24.46 | -0.06 (-0.24%) | 380,691 |
5 Apr 2001 | CNY | 24.24 | 24.58 | 24.21 | 24.52 | 24.52 | +0.14 (+0.57%) | 237,549 |
4 Apr 2001 | CNY | 24.93 | 24.97 | 24.2 | 24.38 | 24.38 | -0.55 (-2.21%) | 473,041 |
3 Apr 2001 | CNY | 25.16 | 25.24 | 24.8 | 24.93 | 24.93 | -0.22 (-0.87%) | 217,078 |
2 Apr 2001 | CNY | 25.3 | 25.3 | 25 | 25.15 | 25.15 | -0.08 (-0.32%) | 389,806 |
30 Mar 2001 | CNY | 25.06 | 25.25 | 25 | 25.23 | 25.23 | +0.21 (+0.84%) | 509,700 |
29 Mar 2001 | CNY | 24.81 | 25.3 | 24.6 | 25.02 | 25.02 | +0.24 (+0.97%) | 504,954 |
28 Mar 2001 | CNY | 24.95 | 24.99 | 24.68 | 24.78 | 24.78 | -0.12 (-0.48%) | 240,015 |
27 Mar 2001 | CNY | 24.71 | 24.96 | 24.71 | 24.9 | 24.9 | +0.23 (+0.93%) | 331,169 |
26 Mar 2001 | CNY | 24.35 | 24.87 | 24.21 | 24.67 | 24.67 | +0.3 (+1.23%) | 470,181 |
23 Mar 2001 | CNY | 24.9 | 24.99 | 24.32 | 24.37 | 24.37 | -0.51 (-2.05%) | 393,909 |
22 Mar 2001 | CNY | 24.22 | 24.88 | 24.22 | 24.88 | 24.88 | +0.78 (+3.24%) | 976,907 |
21 Mar 2001 | CNY | 24.15 | 24.48 | 23.98 | 24.1 | 24.1 | +0.19 (+0.79%) | 515,140 |
20 Mar 2001 | CNY | 24.2 | 24.2 | 23.83 | 23.91 | 23.91 | +0.03 (+0.13%) | 176,741 |
19 Mar 2001 | CNY | 23.86 | 24.18 | 23.76 | 23.88 | 23.88 | +0.02 (+0.08%) | 159,309 |
16 Mar 2001 | CNY | 23.9 | 24 | 23.7 | 23.86 | 23.86 | -0.21 (-0.87%) | 173,452 |
15 Mar 2001 | CNY | 24.2 | 24.39 | 23.91 | 24.07 | 24.07 | +0.05 (+0.21%) | 125,269 |
14 Mar 2001 | CNY | 0 | 0 | 0 | 24.02 | 24.02 | 0.0 (0.0%) | 0 |
13 Mar 2001 | CNY | 24 | 24.45 | 23.9 | 24.02 | 24.02 | 0.0 (0.0%) | 111,223 |
12 Mar 2001 | CNY | 24.2 | 24.2 | 23.97 | 24.02 | 24.02 | -0.28 (-1.15%) | 155,846 |
9 Mar 2001 | CNY | 24 | 24.4 | 23.9 | 24.3 | 24.3 | +0.3 (+1.25%) | 285,390 |
8 Mar 2001 | CNY | 23.9 | 24.1 | 23.85 | 24 | 24 | 0.0 (0.0%) | 114,700 |
7 Mar 2001 | CNY | 23.85 | 24.2 | 23.85 | 24 | 24 | +0.15 (+0.63%) | 162,946 |