Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2000 | CNY | 19.85 | 20.6 | 19.85 | 20.6 | 20.6 | +0.45 (+2.23%) | 1,800 |
3 May 2000 | CNY | 19.95 | 20.15 | 19.71 | 20.15 | 20.15 | +0.25 (+1.26%) | 2,700 |
2 May 2000 | CNY | 20 | 20.28 | 19.9 | 19.9 | 19.9 | -0.07 (-0.35%) | 4,800 |
28 Apr 2000 | CNY | 19.95 | 20.19 | 19.95 | 19.97 | 19.97 | +0.12 (+0.60%) | 2,600 |
27 Apr 2000 | CNY | 20.08 | 20.1 | 19.85 | 19.85 | 19.85 | -0.05 (-0.25%) | 6,700 |
26 Apr 2000 | CNY | 20.05 | 20.08 | 19.9 | 19.9 | 19.9 | +0.05 (+0.25%) | 1,700 |
25 Apr 2000 | CNY | 19.6 | 19.9 | 19.45 | 19.85 | 19.85 | +0.45 (+2.32%) | 2,100 |
20 Apr 2000 | CNY | 19.45 | 19.45 | 19.32 | 19.4 | 19.4 | +0.2 (+1.04%) | 2,400 |
19 Apr 2000 | CNY | 19.8 | 19.8 | 19.2 | 19.2 | 19.2 | -0.3 (-1.54%) | 3,700 |
18 Apr 2000 | CNY | 19.7 | 19.7 | 19.3 | 19.5 | 19.5 | +0.25 (+1.30%) | 4,800 |
17 Apr 2000 | CNY | 19.15 | 19.29 | 19.1 | 19.25 | 19.25 | -0.51 (-2.58%) | 7,500 |
14 Apr 2000 | CNY | 20 | 20.19 | 19.55 | 19.76 | 19.76 | -0.34 (-1.69%) | 3,000 |
13 Apr 2000 | CNY | 20 | 20.15 | 19.99 | 20.1 | 20.1 | -0.01 (-0.05%) | 5,200 |
12 Apr 2000 | CNY | 19.99 | 20.55 | 19.91 | 20.11 | 20.11 | +0.16 (+0.80%) | 12,700 |
11 Apr 2000 | CNY | 19.7 | 19.95 | 19.7 | 19.95 | 19.95 | +0.38 (+1.94%) | 6,100 |
10 Apr 2000 | CNY | 19.78 | 19.8 | 19.4 | 19.57 | 19.57 | +0.24 (+1.24%) | 17,300 |
7 Apr 2000 | CNY | 19.11 | 19.33 | 19 | 19.33 | 19.33 | +0.8 (+4.32%) | 6,800 |
6 Apr 2000 | CNY | 18.8 | 19 | 18.53 | 18.53 | 18.53 | -0.25 (-1.33%) | 9,800 |
5 Apr 2000 | CNY | 18.7 | 18.93 | 18.2 | 18.78 | 18.78 | +0.43 (+2.34%) | 7,300 |
4 Apr 2000 | CNY | 18.34 | 18.5 | 18.26 | 18.35 | 18.35 | +0.15 (+0.82%) | 2,900 |
3 Apr 2000 | CNY | 19 | 19.15 | 18.1 | 18.2 | 18.2 | -0.74 (-3.91%) | 7,600 |
31 Mar 2000 | CNY | 19.1 | 19.15 | 18.9 | 18.94 | 18.94 | -0.11 (-0.58%) | 3,500 |
30 Mar 2000 | CNY | 18.8 | 19.09 | 18.75 | 19.05 | 19.05 | +0.27 (+1.44%) | 8,200 |
29 Mar 2000 | CNY | 19 | 19 | 18.78 | 18.78 | 18.78 | -0.17 (-0.90%) | 5,200 |
28 Mar 2000 | CNY | 19.1 | 19.4 | 18.9 | 18.95 | 18.95 | -0.12 (-0.63%) | 10,200 |
27 Mar 2000 | CNY | 19 | 19.24 | 18.9 | 19.07 | 19.07 | +0.64 (+3.47%) | 12,000 |
24 Mar 2000 | CNY | 19.15 | 19.15 | 18.43 | 18.43 | 18.43 | -0.37 (-1.97%) | 11,400 |
23 Mar 2000 | CNY | 19.18 | 19.25 | 18.66 | 18.8 | 18.8 | -0.25 (-1.31%) | 10,100 |
22 Mar 2000 | CNY | 18.6 | 19.1 | 18.46 | 19.05 | 19.05 | +0.75 (+4.10%) | 8,000 |
21 Mar 2000 | CNY | 18.2 | 18.54 | 18.2 | 18.3 | 18.3 | +0.1 (+0.55%) | 7,600 |