Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2001 | CNY | 17.11 | 17.16 | 17.02 | 17.03 | 16.7442 | -0.12 (-0.70%) | 82,800 |
25 Sep 2001 | CNY | 17.18 | 17.3 | 17.08 | 17.15 | 16.8622 | -0.17 (-0.98%) | 39,821 |
24 Sep 2001 | CNY | 0 | 0 | 0 | 17.32 | 17.0293 | 0.0 (0.0%) | 0 |
21 Sep 2001 | CNY | 17.35 | 17.38 | 17.28 | 17.32 | 17.0293 | -0.07 (-0.40%) | 40,300 |
20 Sep 2001 | CNY | 17.41 | 17.85 | 17.39 | 17.39 | 17.0981 | +0.01 (+0.06%) | 162,260 |
19 Sep 2001 | CNY | 17.15 | 17.4 | 17.09 | 17.38 | 17.0883 | +0.24 (+1.40%) | 70,490 |
18 Sep 2001 | CNY | 17.01 | 17.39 | 17.01 | 17.14 | 16.8523 | +0.06 (+0.35%) | 76,510 |
17 Sep 2001 | CNY | 17.2 | 17.26 | 17.05 | 17.08 | 16.7933 | -0.21 (-1.21%) | 142,110 |
14 Sep 2001 | CNY | 17.58 | 17.7 | 17.26 | 17.29 | 16.9998 | -0.19 (-1.09%) | 105,575 |
13 Sep 2001 | CNY | 17.5 | 17.65 | 17.31 | 17.48 | 17.1866 | 0.0 (0.0%) | 77,100 |
12 Sep 2001 | CNY | 17.5 | 17.7 | 17.02 | 17.48 | 17.1866 | -0.27 (-1.52%) | 180,677 |
11 Sep 2001 | CNY | 17.7 | 17.9 | 17.6 | 17.75 | 17.4521 | +0.01 (+0.06%) | 66,400 |
10 Sep 2001 | CNY | 17.1 | 17.81 | 17.03 | 17.74 | 17.4423 | +0.44 (+2.54%) | 85,423 |
7 Sep 2001 | CNY | 17.69 | 17.7 | 17.28 | 17.3 | 17.0096 | -0.45 (-2.54%) | 140,200 |
6 Sep 2001 | CNY | 17.86 | 18.03 | 17.66 | 17.75 | 17.4521 | -0.15 (-0.84%) | 88,817 |
5 Sep 2001 | CNY | 17.88 | 18.2 | 17.81 | 17.9 | 17.5996 | +0.1 (+0.56%) | 311,219 |
4 Sep 2001 | CNY | 17.5 | 17.8 | 17.5 | 17.8 | 17.5013 | +0.4 (+2.30%) | 166,799 |
3 Sep 2001 | CNY | 17.6 | 17.6 | 17.32 | 17.4 | 17.108 | -0.05 (-0.29%) | 98,500 |
31 Aug 2001 | CNY | 17.59 | 17.6 | 17.45 | 17.45 | 17.1571 | 0.0 (0.0%) | 40,800 |
30 Aug 2001 | CNY | 17.6 | 17.65 | 17.4 | 17.45 | 17.1571 | -0.15 (-0.85%) | 50,412 |
29 Aug 2001 | CNY | 17.68 | 17.91 | 17 | 17.6 | 17.3046 | -0.05 (-0.28%) | 125,362 |
28 Aug 2001 | CNY | 17.26 | 17.8 | 17.07 | 17.65 | 17.3538 | +0.35 (+2.02%) | 159,400 |
27 Aug 2001 | CNY | 17.58 | 17.68 | 17.3 | 17.3 | 17.0096 | -0.49 (-2.75%) | 199,482 |
24 Aug 2001 | CNY | 18.01 | 18.2 | 17.7 | 17.79 | 17.4914 | -0.2 (-1.11%) | 62,462 |
23 Aug 2001 | CNY | 17.71 | 18.03 | 17.51 | 17.99 | 17.6881 | +0.09 (+0.50%) | 93,594 |
22 Aug 2001 | CNY | 18.19 | 18.19 | 17.72 | 17.9 | 17.5996 | -0.39 (-2.13%) | 149,053 |
21 Aug 2001 | CNY | 18.35 | 18.49 | 18.23 | 18.29 | 17.983 | -0.01 (-0.05%) | 52,703 |
20 Aug 2001 | CNY | 18.22 | 18.35 | 18.1 | 18.3 | 17.9929 | +0.08 (+0.44%) | 53,189 |
17 Aug 2001 | CNY | 18.45 | 18.45 | 18.1 | 18.22 | 17.9142 | +0.07 (+0.39%) | 87,650 |
16 Aug 2001 | CNY | 18.6 | 18.79 | 18.15 | 18.15 | 17.8454 | -0.5 (-2.68%) | 114,900 |