Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2000 | CNY | 12.95 | 13.26 | 12.9 | 13.22 | 13.22 | +0.25 (+1.93%) | 929,386 |
19 Dec 2000 | CNY | 13.15 | 13.15 | 12.96 | 12.97 | 12.97 | -0.18 (-1.37%) | 1,265,480 |
18 Dec 2000 | CNY | 13.21 | 13.22 | 12.78 | 13.15 | 13.15 | -0.1 (-0.75%) | 1,184,823 |
15 Dec 2000 | CNY | 13.47 | 13.47 | 13.1 | 13.25 | 13.25 | +0.06 (+0.45%) | 528,029 |
14 Dec 2000 | CNY | 13.1 | 13.29 | 13.08 | 13.19 | 13.19 | +0.08 (+0.61%) | 637,603 |
13 Dec 2000 | CNY | 13.2 | 13.28 | 13.05 | 13.11 | 13.11 | -0.18 (-1.35%) | 2,160,430 |
12 Dec 2000 | CNY | 13.2 | 13.36 | 13.1 | 13.29 | 13.29 | +0.06 (+0.45%) | 1,241,740 |
11 Dec 2000 | CNY | 13.51 | 13.6 | 13.2 | 13.23 | 13.23 | -0.35 (-2.58%) | 1,558,250 |
8 Dec 2000 | CNY | 13.82 | 13.82 | 13.55 | 13.58 | 13.58 | -0.24 (-1.74%) | 1,158,213 |
7 Dec 2000 | CNY | 14.1 | 14.1 | 13.68 | 13.82 | 13.82 | +0.09 (+0.66%) | 1,213,122 |
6 Dec 2000 | CNY | 14.35 | 14.35 | 13.48 | 13.73 | 13.73 | +0.25 (+1.85%) | 3,819,663 |
5 Dec 2000 | CNY | 13.6 | 13.65 | 13.44 | 13.48 | 13.48 | -0.1 (-0.74%) | 1,208,110 |
4 Dec 2000 | CNY | 13.7 | 13.77 | 13.41 | 13.58 | 13.58 | -0.02 (-0.15%) | 1,631,653 |
1 Dec 2000 | CNY | 13.58 | 13.76 | 13.52 | 13.6 | 13.6 | +0.08 (+0.59%) | 1,008,530 |
30 Nov 2000 | CNY | 13.51 | 13.65 | 13.4 | 13.52 | 13.52 | -0.06 (-0.44%) | 2,061,520 |
29 Nov 2000 | CNY | 13.79 | 13.85 | 13.55 | 13.58 | 13.58 | -0.22 (-1.59%) | 1,792,427 |
28 Nov 2000 | CNY | 13.78 | 13.9 | 13.61 | 13.8 | 13.8 | +0.13 (+0.95%) | 2,143,004 |
27 Nov 2000 | CNY | 13.5 | 13.86 | 13.39 | 13.67 | 13.67 | -0.01 (-0.07%) | 2,444,462 |
24 Nov 2000 | CNY | 14.11 | 14.2 | 13.6 | 13.68 | 13.68 | -0.42 (-2.98%) | 5,278,700 |
23 Nov 2000 | CNY | 14.15 | 14.44 | 14.02 | 14.1 | 14.1 | -0.05 (-0.35%) | 3,583,511 |
22 Nov 2000 | CNY | 14.04 | 14.35 | 14.04 | 14.15 | 14.15 | -0.05 (-0.35%) | 3,847,795 |
21 Nov 2000 | CNY | 14.41 | 14.53 | 14.18 | 14.2 | 14.2 | -0.2 (-1.39%) | 4,763,221 |
20 Nov 2000 | CNY | 14.2 | 14.85 | 14.05 | 14.4 | 14.4 | +0.05 (+0.35%) | 12,031,955 |
17 Nov 2000 | CNY | 13.9 | 14.5 | 13.7 | 14.35 | 14.35 | +0.45 (+3.24%) | 9,445,168 |
16 Nov 2000 | CNY | 14 | 14.2 | 13.85 | 13.9 | 13.9 | -0.18 (-1.28%) | 6,222,588 |
15 Nov 2000 | CNY | 14.38 | 14.68 | 14.02 | 14.08 | 14.08 | -0.27 (-1.88%) | 11,523,680 |
14 Nov 2000 | CNY | 13.8 | 14.57 | 13.71 | 14.35 | 14.35 | +0.41 (+2.94%) | 18,464,438 |
13 Nov 2000 | CNY | 13.61 | 14.3 | 13.6 | 13.94 | 13.94 | +0.27 (+1.98%) | 15,732,535 |
10 Nov 2000 | CNY | 13.7 | 13.88 | 13.31 | 13.67 | 13.67 | 0.0 (0.0%) | 27,943,351 |