Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2001 | CNY | 19.2 | 19.96 | 19.1 | 19.88 | 19.88 | +0.76 (+3.97%) | 193,054 |
3 Sep 2001 | CNY | 18.93 | 19.14 | 18.71 | 19.12 | 19.12 | +0.09 (+0.47%) | 50,024 |
31 Aug 2001 | CNY | 19 | 19.34 | 18.8 | 19.03 | 19.03 | +0.13 (+0.69%) | 38,918 |
30 Aug 2001 | CNY | 19.13 | 19.13 | 18.8 | 18.9 | 18.9 | -0.26 (-1.36%) | 43,950 |
29 Aug 2001 | CNY | 18.98 | 19.7 | 18.85 | 19.16 | 19.16 | +0.17 (+0.90%) | 155,000 |
28 Aug 2001 | CNY | 18.8 | 19 | 18.38 | 18.99 | 18.99 | +0.11 (+0.58%) | 208,058 |
27 Aug 2001 | CNY | 19.8 | 19.8 | 18.8 | 18.88 | 18.88 | -1.23 (-6.12%) | 252,403 |
24 Aug 2001 | CNY | 20.33 | 20.49 | 20.1 | 20.11 | 20.11 | -0.19 (-0.94%) | 64,163 |
23 Aug 2001 | CNY | 20.11 | 20.37 | 20.1 | 20.3 | 20.3 | -0.3 (-1.46%) | 130,499 |
22 Aug 2001 | CNY | 21.22 | 21.22 | 20.4 | 20.6 | 20.6 | -0.6 (-2.83%) | 139,200 |
21 Aug 2001 | CNY | 21 | 21.33 | 21 | 21.2 | 21.2 | +0.2 (+0.95%) | 51,253 |
20 Aug 2001 | CNY | 20.91 | 21.15 | 20.89 | 21 | 21 | +0.09 (+0.43%) | 46,613 |
17 Aug 2001 | CNY | 21 | 21.08 | 20.8 | 20.91 | 20.91 | -0.1 (-0.48%) | 43,550 |
16 Aug 2001 | CNY | 21 | 21.38 | 21 | 21.01 | 21.01 | +0.09 (+0.43%) | 120,953 |
15 Aug 2001 | CNY | 20.91 | 21.19 | 20.7 | 20.92 | 20.92 | +0.12 (+0.58%) | 56,365 |
14 Aug 2001 | CNY | 21.5 | 21.5 | 20.8 | 20.8 | 20.8 | -0.54 (-2.53%) | 122,200 |
13 Aug 2001 | CNY | 21.3 | 21.49 | 21.2 | 21.34 | 21.34 | +0.19 (+0.90%) | 149,410 |
10 Aug 2001 | CNY | 20.77 | 21.3 | 20.77 | 21.15 | 21.15 | +0.38 (+1.83%) | 161,186 |
9 Aug 2001 | CNY | 20.48 | 20.81 | 20.48 | 20.77 | 20.77 | +0.32 (+1.56%) | 99,601 |
8 Aug 2001 | CNY | 20.78 | 20.78 | 20.1 | 20.45 | 20.45 | -0.4 (-1.92%) | 77,553 |
7 Aug 2001 | CNY | 20.66 | 21.17 | 19.98 | 20.85 | 20.85 | +0.15 (+0.72%) | 211,213 |
6 Aug 2001 | CNY | 21.65 | 21.65 | 20.65 | 20.7 | 20.7 | -0.98 (-4.52%) | 176,318 |
3 Aug 2001 | CNY | 21.5 | 21.98 | 21.5 | 21.68 | 21.68 | -0.18 (-0.82%) | 76,800 |
2 Aug 2001 | CNY | 21.88 | 22 | 21.03 | 21.86 | 21.86 | +0.06 (+0.28%) | 284,292 |
1 Aug 2001 | CNY | 20.95 | 21.9 | 20.95 | 21.8 | 21.8 | +0.95 (+4.56%) | 224,883 |
31 Jul 2001 | CNY | 20.88 | 21.8 | 20.62 | 20.85 | 20.85 | -0.15 (-0.71%) | 283,962 |
30 Jul 2001 | CNY | 22.25 | 22.25 | 21 | 21 | 21 | -1.32 (-5.91%) | 273,407 |
27 Jul 2001 | CNY | 23.2 | 23.28 | 22.28 | 22.32 | 22.32 | -0.88 (-3.79%) | 312,887 |
26 Jul 2001 | CNY | 23.7 | 23.79 | 23.15 | 23.2 | 23.2 | -0.51 (-2.15%) | 220,700 |
25 Jul 2001 | CNY | 24 | 24.2 | 23.7 | 23.71 | 23.71 | -0.29 (-1.21%) | 238,960 |