Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2000 | CNY | 18.2 | 18.2 | 18 | 18.01 | 18.01 | -0.13 (-0.72%) | 472,981 |
21 Aug 2000 | CNY | 18.2 | 18.2 | 18.02 | 18.14 | 18.14 | +0.09 (+0.50%) | 550,266 |
18 Aug 2000 | CNY | 18.01 | 18.35 | 18.01 | 18.05 | 18.05 | +0.05 (+0.28%) | 331,696 |
17 Aug 2000 | CNY | 18.05 | 18.12 | 18 | 18 | 18 | -0.05 (-0.28%) | 508,579 |
16 Aug 2000 | CNY | 18.25 | 18.36 | 18.02 | 18.05 | 18.05 | -0.2 (-1.10%) | 418,067 |
15 Aug 2000 | CNY | 18.2 | 18.25 | 17.99 | 18.25 | 18.25 | +0.16 (+0.88%) | 390,321 |
14 Aug 2000 | CNY | 18.25 | 18.38 | 17.96 | 18.09 | 18.09 | -0.21 (-1.15%) | 518,718 |
11 Aug 2000 | CNY | 18.68 | 18.68 | 18 | 18.3 | 18.3 | +0.4 (+2.23%) | 710,256 |
10 Aug 2000 | CNY | 18.23 | 18.26 | 17.8 | 17.9 | 17.9 | -0.31 (-1.70%) | 814,909 |
9 Aug 2000 | CNY | 18.18 | 18.29 | 18 | 18.21 | 18.21 | +0.12 (+0.66%) | 576,700 |
8 Aug 2000 | CNY | 18.27 | 18.34 | 18 | 18.09 | 18.09 | +0.09 (+0.50%) | 542,849 |
7 Aug 2000 | CNY | 17.7 | 18.22 | 17.51 | 18 | 18 | +0.28 (+1.58%) | 801,724 |
4 Aug 2000 | CNY | 17.88 | 17.9 | 17.66 | 17.72 | 17.72 | -0.16 (-0.89%) | 794,647 |
3 Aug 2000 | CNY | 18 | 18.09 | 17.85 | 17.88 | 17.88 | -0.12 (-0.67%) | 498,489 |
2 Aug 2000 | CNY | 17.9 | 18.15 | 17.8 | 18 | 18 | +0.14 (+0.78%) | 420,020 |
1 Aug 2000 | CNY | 17.78 | 18.13 | 17.7 | 17.86 | 17.86 | +0.08 (+0.45%) | 518,215 |
31 Jul 2000 | CNY | 18.1 | 18.15 | 17.75 | 17.78 | 17.78 | -0.3 (-1.66%) | 947,525 |
28 Jul 2000 | CNY | 18.18 | 18.18 | 17.98 | 18.08 | 18.08 | -0.02 (-0.11%) | 663,968 |
27 Jul 2000 | CNY | 18.2 | 18.3 | 17.98 | 18.1 | 18.1 | -0.02 (-0.11%) | 1,111,573 |
26 Jul 2000 | CNY | 18.11 | 18.57 | 17.98 | 18.12 | 18.12 | +0.07 (+0.39%) | 993,349 |
25 Jul 2000 | CNY | 17.99 | 18.19 | 17.82 | 18.05 | 18.05 | +0.02 (+0.11%) | 1,105,870 |
24 Jul 2000 | CNY | 18.63 | 18.64 | 18 | 18.03 | 18.03 | -0.57 (-3.06%) | 1,553,284 |
21 Jul 2000 | CNY | 18.52 | 18.78 | 18.4 | 18.6 | 18.6 | +0.08 (+0.43%) | 890,680 |
20 Jul 2000 | CNY | 18.34 | 18.52 | 18.2 | 18.52 | 18.52 | +0.16 (+0.87%) | 1,514,578 |
19 Jul 2000 | CNY | 18.8 | 18.95 | 18.32 | 18.36 | 18.36 | -0.44 (-2.34%) | 2,230,949 |
18 Jul 2000 | CNY | 18.68 | 19 | 18.62 | 18.8 | 18.8 | -0.04 (-0.21%) | 1,986,989 |
17 Jul 2000 | CNY | 19.2 | 19.4 | 18.76 | 18.84 | 18.84 | -0.23 (-1.21%) | 3,129,610 |
14 Jul 2000 | CNY | 19.45 | 19.55 | 18.7 | 19.07 | 19.07 | -0.43 (-2.21%) | 6,088,057 |
13 Jul 2000 | CNY | 18.6 | 19.79 | 18.45 | 19.5 | 19.5 | 0.0 (0.0%) | 14,885,087 |