Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2000 | CNY | 8.2264 | 8.4128 | 8.1565 | 8.3755 | 8.3755 | +0.149 (+1.81%) | 925,325 |
4 Dec 2000 | CNY | 8.3895 | 8.3988 | 8.1938 | 8.2264 | 8.2264 | -0.159 (-1.89%) | 626,882 |
1 Dec 2000 | CNY | 8.2963 | 8.4128 | 8.2031 | 8.3849 | 8.3849 | +0.201 (+2.45%) | 1,126,589 |
30 Nov 2000 | CNY | 8.2404 | 8.4827 | 8.1844 | 8.1844 | 8.1844 | -0.065 (-0.79%) | 4,965,857 |
29 Nov 2000 | CNY | 8.1938 | 8.2544 | 8.1239 | 8.2497 | 8.2497 | +0.061 (+0.74%) | 650,847 |
28 Nov 2000 | CNY | 8.0539 | 8.2963 | 8.0539 | 8.1891 | 8.1891 | +0.121 (+1.50%) | 1,055,413 |
27 Nov 2000 | CNY | 8.1565 | 8.2031 | 7.9887 | 8.0679 | 8.0679 | -0.172 (-2.09%) | 4,295,985 |
24 Nov 2000 | CNY | 8.6226 | 8.6925 | 8.2031 | 8.2404 | 8.2404 | -0.349 (-4.07%) | 2,242,952 |
23 Nov 2000 | CNY | 8.6412 | 8.7577 | 8.5573 | 8.5899 | 8.5899 | -0.056 (-0.65%) | 2,708,869 |
22 Nov 2000 | CNY | 9.3217 | 9.3217 | 8.6226 | 8.6459 | 8.6459 | +0.023 (+0.27%) | 2,040,724 |
21 Nov 2000 | CNY | 8.7531 | 8.7531 | 8.5387 | 8.6226 | 8.6226 | -0.028 (-0.32%) | 741,496 |
20 Nov 2000 | CNY | 8.6692 | 8.7624 | 8.5433 | 8.6505 | 8.6505 | +0.028 (+0.32%) | 1,605,818 |
17 Nov 2000 | CNY | 8.795 | 8.809 | 8.5946 | 8.6226 | 8.6226 | -0.186 (-2.12%) | 481,350 |
16 Nov 2000 | CNY | 8.6878 | 8.8416 | 8.6505 | 8.809 | 8.809 | +0.121 (+1.40%) | 1,023,222 |
15 Nov 2000 | CNY | 8.6738 | 8.7158 | 8.6459 | 8.6878 | 8.6878 | +0.033 (+0.38%) | 1,114,604 |
14 Nov 2000 | CNY | 8.5573 | 8.7391 | 8.548 | 8.6552 | 8.6552 | +0.07 (+0.81%) | 1,788,706 |
13 Nov 2000 | CNY | 8.7624 | 8.809 | 8.506 | 8.5853 | 8.5853 | -0.247 (-2.80%) | 4,155,893 |
10 Nov 2000 | CNY | 8.8789 | 9.1912 | 8.7437 | 8.8323 | 8.8323 | -0.009 (-0.11%) | 6,051,466 |
9 Nov 2000 | CNY | 8.9488 | 8.9488 | 8.7997 | 8.8416 | 8.8416 | -0.107 (-1.20%) | 933,483 |
8 Nov 2000 | CNY | 8.7624 | 8.9721 | 8.7531 | 8.9488 | 8.9488 | +0.047 (+0.52%) | 4,572,957 |
7 Nov 2000 | CNY | 8.6179 | 8.9209 | 8.6132 | 8.9022 | 8.9022 | +0.28 (+3.24%) | 6,159,347 |
6 Nov 2000 | CNY | 8.7484 | 8.7484 | 8.5387 | 8.6226 | 8.6226 | -0.126 (-1.44%) | 841,167 |
3 Nov 2000 | CNY | 8.6738 | 8.7764 | 8.5293 | 8.7484 | 8.7484 | +0.126 (+1.46%) | 1,902,805 |
2 Nov 2000 | CNY | 8.4967 | 8.6459 | 8.4361 | 8.6226 | 8.6226 | +0.061 (+0.71%) | 1,863,883 |
1 Nov 2000 | CNY | 8.5993 | 8.6132 | 8.4035 | 8.562 | 8.562 | +0.07 (+0.82%) | 2,001,708 |
31 Oct 2000 | CNY | 8.5293 | 8.5993 | 8.4175 | 8.4921 | 8.4921 | -0.061 (-0.71%) | 1,012,689 |
30 Oct 2000 | CNY | 8.7158 | 8.7158 | 8.4035 | 8.5527 | 8.5527 | -0.163 (-1.87%) | 2,725,122 |
27 Oct 2000 | CNY | 8.9954 | 8.9954 | 8.7111 | 8.7158 | 8.7158 | -0.224 (-2.50%) | 851,957 |
26 Oct 2000 | CNY | 8.7997 | 8.9395 | 8.7997 | 8.9395 | 8.9395 | -0.172 (-1.89%) | 1,497,207 |
25 Oct 2000 | CNY | 8.6226 | 9.112 | 8.5293 | 9.112 | 9.112 | +0.443 (+5.11%) | 2,946,120 |