Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2000 | CNY | 20 | 20.1 | 19.95 | 19.95 | 19.95 | -0.23 (-1.14%) | 1,200 |
2 Aug 2000 | CNY | 20.3 | 20.53 | 20.18 | 20.18 | 20.18 | -0.08 (-0.39%) | 5,900 |
1 Aug 2000 | CNY | 20.49 | 20.49 | 20.25 | 20.26 | 20.26 | -0.19 (-0.93%) | 3,400 |
31 Jul 2000 | CNY | 20.3 | 20.54 | 20.15 | 20.45 | 20.45 | +0.17 (+0.84%) | 4,600 |
28 Jul 2000 | CNY | 20.12 | 20.29 | 20 | 20.28 | 20.28 | +0.27 (+1.35%) | 5,300 |
26 Jul 2000 | CNY | 19.8 | 20.15 | 19.8 | 20.01 | 20.01 | +0.11 (+0.55%) | 600 |
25 Jul 2000 | CNY | 20.2 | 20.3 | 19.9 | 19.9 | 19.9 | -0.25 (-1.24%) | 4,400 |
21 Jul 2000 | CNY | 20.4 | 20.55 | 20.03 | 20.15 | 20.15 | -0.25 (-1.23%) | 6,100 |
20 Jul 2000 | CNY | 20.15 | 20.55 | 20.03 | 20.4 | 20.4 | +0.39 (+1.95%) | 2,900 |
19 Jul 2000 | CNY | 19.8 | 20.07 | 19.8 | 20.01 | 20.01 | +1.06 (+5.59%) | 5,400 |
18 Jul 2000 | CNY | 19.35 | 19.47 | 18.94 | 18.95 | 18.95 | 0.0 (0.0%) | 2,700 |
17 Jul 2000 | CNY | 19.7 | 19.97 | 18.74 | 18.95 | 18.95 | +0.15 (+0.80%) | 8,200 |
14 Jul 2000 | CNY | 19 | 20.12 | 18.7 | 18.8 | 18.8 | +0.57 (+3.13%) | 6,100 |
13 Jul 2000 | CNY | 18.45 | 18.5 | 18.23 | 18.23 | 18.23 | -0.41 (-2.20%) | 1,200 |
12 Jul 2000 | CNY | 18.55 | 18.67 | 18.55 | 18.64 | 18.64 | +0.12 (+0.65%) | 2,400 |
11 Jul 2000 | CNY | 18.75 | 18.75 | 18.5 | 18.52 | 18.52 | -0.18 (-0.96%) | 600 |
10 Jul 2000 | CNY | 18.85 | 18.85 | 18.7 | 18.7 | 18.7 | +0.8 (+4.47%) | 1,900 |
6 Jul 2000 | CNY | 17.6 | 17.9 | 17.6 | 17.9 | 17.9 | +0.2 (+1.13%) | 2,600 |
5 Jul 2000 | CNY | 17.75 | 17.75 | 17.48 | 17.7 | 17.7 | +0.27 (+1.55%) | 1,900 |
4 Jul 2000 | CNY | 17.8 | 17.8 | 17.43 | 17.43 | 17.43 | -0.12 (-0.68%) | 3,600 |
3 Jul 2000 | CNY | 17.69 | 18 | 17.55 | 17.55 | 17.55 | +0.03 (+0.17%) | 4,400 |
30 Jun 2000 | CNY | 17.5 | 17.7 | 17.38 | 17.52 | 17.52 | -0.08 (-0.45%) | 3,500 |
29 Jun 2000 | CNY | 17.85 | 17.85 | 17.5 | 17.6 | 17.6 | -0.1 (-0.56%) | 1,900 |
28 Jun 2000 | CNY | 17.65 | 17.7 | 17.31 | 17.7 | 17.7 | -0.2 (-1.12%) | 900 |
27 Jun 2000 | CNY | 18.3 | 18.3 | 17.75 | 17.9 | 17.9 | -0.4 (-2.19%) | 3,200 |
26 Jun 2000 | CNY | 18.45 | 18.55 | 18.14 | 18.3 | 18.3 | +0.06 (+0.33%) | 1,800 |
23 Jun 2000 | CNY | 18.87 | 18.87 | 18.24 | 18.24 | 18.24 | -0.72 (-3.80%) | 7,600 |
22 Jun 2000 | CNY | 19.05 | 19.3 | 18.96 | 18.96 | 18.96 | -0.15 (-0.78%) | 600 |
21 Jun 2000 | CNY | 19.2 | 19.47 | 19.1 | 19.11 | 19.11 | -0.14 (-0.73%) | 600 |
20 Jun 2000 | CNY | 19.45 | 19.48 | 19.05 | 19.25 | 19.25 | +0.05 (+0.26%) | 2,600 |