Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2000 | CNY | 13.7 | 13.12 | 13.66 | 13.3 | 13.3 | -0.36 (-2.64%) | 841,910 |
15 Feb 2000 | CNY | 14.48 | 13.64 | 14.38 | 13.66 | 13.66 | -0.72 (-5.01%) | 1,310,978 |
14 Feb 2000 | CNY | 14.6 | 13.6 | 13.6 | 14.38 | 14.38 | +0.87 (+6.44%) | 1,423,961 |
11 Feb 2000 | CNY | 0 | 0 | 0 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
10 Feb 2000 | CNY | 0 | 0 | 0 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
9 Feb 2000 | CNY | 0 | 0 | 0 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
8 Feb 2000 | CNY | 0 | 0 | 0 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
7 Feb 2000 | CNY | 0 | 0 | 0 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
4 Feb 2000 | CNY | 0 | 0 | 0 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
3 Feb 2000 | CNY | 0 | 0 | 0 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
2 Feb 2000 | CNY | 0 | 0 | 0 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
1 Feb 2000 | CNY | 0 | 0 | 0 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
31 Jan 2000 | CNY | 0 | 0 | 0 | 13.51 | 13.51 | 0.0 (0.0%) | 0 |
28 Jan 2000 | CNY | 14.17 | 13.5 | 14 | 13.51 | 13.51 | -0.48 (-3.43%) | 674,476 |
27 Jan 2000 | CNY | 13.99 | 12.7 | 12.99 | 13.99 | 13.99 | +1.24 (+9.73%) | 850,036 |
26 Jan 2000 | CNY | 12.8 | 12.7 | 12.8 | 12.75 | 12.75 | -0.03 (-0.23%) | 254,110 |
25 Jan 2000 | CNY | 13 | 12.42 | 12.6 | 12.78 | 12.78 | +0.3 (+2.40%) | 465,232 |
24 Jan 2000 | CNY | 12.75 | 12.28 | 12.75 | 12.48 | 12.48 | -0.26 (-2.04%) | 670,954 |
21 Jan 2000 | CNY | 13.1 | 12.66 | 13 | 12.74 | 12.74 | -0.26 (-2%) | 551,382 |
20 Jan 2000 | CNY | 13.1 | 12.8 | 13.09 | 13 | 13 | 0.0 (0.0%) | 368,517 |
19 Jan 2000 | CNY | 13.13 | 12.85 | 13 | 13 | 13 | 0.0 (0.0%) | 187,300 |
18 Jan 2000 | CNY | 13 | 12.65 | 12.65 | 13 | 13 | +0.35 (+2.77%) | 319,671 |
17 Jan 2000 | CNY | 12.98 | 12.48 | 12.83 | 12.65 | 12.65 | -0.18 (-1.40%) | 352,945 |
14 Jan 2000 | CNY | 13.3 | 12.82 | 13.01 | 12.83 | 12.83 | -0.37 (-2.80%) | 335,500 |
13 Jan 2000 | CNY | 13.4 | 13.08 | 13.08 | 13.2 | 13.2 | -0.05 (-0.38%) | 175,427 |
12 Jan 2000 | CNY | 13.7 | 13.19 | 13.6 | 13.25 | 13.25 | -0.35 (-2.57%) | 350,200 |
11 Jan 2000 | CNY | 14.3 | 13.31 | 14.3 | 13.6 | 13.6 | -0.66 (-4.63%) | 461,700 |
10 Jan 2000 | CNY | 14.39 | 13.92 | 14.13 | 14.26 | 14.26 | +0.15 (+1.06%) | 582,732 |
7 Jan 2000 | CNY | 14.32 | 13.8 | 13.9 | 14.11 | 14.11 | +0.26 (+1.88%) | 969,490 |
6 Jan 2000 | CNY | 13.9 | 13.3 | 13.4 | 13.85 | 13.85 | +0.35 (+2.59%) | 301,658 |