Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2001 | CNY | 17.47 | 17.68 | 17.3 | 17.6 | 17.4391 | +0.01 (+0.06%) | 1,785,464 |
11 Jul 2001 | CNY | 17.98 | 18.04 | 17.5 | 17.59 | 17.4292 | -0.34 (-1.90%) | 1,802,404 |
10 Jul 2001 | CNY | 17.76 | 18.08 | 17.74 | 17.93 | 17.7661 | +0.17 (+0.96%) | 2,994,994 |
9 Jul 2001 | CNY | 17.52 | 17.98 | 17.5 | 17.76 | 17.5976 | +0.22 (+1.25%) | 3,470,902 |
6 Jul 2001 | CNY | 17.19 | 17.65 | 17.17 | 17.54 | 17.3796 | +0.32 (+1.86%) | 3,807,952 |
5 Jul 2001 | CNY | 17.16 | 17.28 | 17.05 | 17.22 | 17.0625 | -0.07 (-0.40%) | 1,294,001 |
4 Jul 2001 | CNY | 17.2 | 17.3 | 17.05 | 17.29 | 17.1319 | +0.06 (+0.35%) | 471,520 |
3 Jul 2001 | CNY | 17.39 | 17.39 | 17.01 | 17.23 | 17.0725 | -0.08 (-0.46%) | 643,850 |
2 Jul 2001 | CNY | 17.3 | 17.55 | 17.02 | 17.31 | 17.1517 | -0.04 (-0.23%) | 1,718,317 |
29 Jun 2001 | CNY | 17.1 | 17.38 | 17.08 | 17.35 | 17.1914 | +0.25 (+1.46%) | 1,856,817 |
28 Jun 2001 | CNY | 16.8 | 17.2 | 16.8 | 17.1 | 16.9436 | +0.15 (+0.88%) | 795,062 |
27 Jun 2001 | CNY | 17.25 | 17.25 | 16.95 | 16.95 | 16.795 | -0.2 (-1.17%) | 377,500 |
26 Jun 2001 | CNY | 17.12 | 17.25 | 16.88 | 17.15 | 16.9932 | +0.03 (+0.18%) | 884,198 |
25 Jun 2001 | CNY | 16.95 | 17.16 | 16.89 | 17.12 | 16.9635 | +0.17 (+1.00%) | 1,170,275 |
22 Jun 2001 | CNY | 16.69 | 17 | 16.69 | 16.95 | 16.795 | +0.28 (+1.68%) | 1,065,564 |
21 Jun 2001 | CNY | 16.35 | 16.72 | 16.31 | 16.67 | 16.5176 | +0.32 (+1.96%) | 317,391 |
20 Jun 2001 | CNY | 16.4 | 16.55 | 16.25 | 16.35 | 16.2005 | 0.0 (0.0%) | 326,560 |
19 Jun 2001 | CNY | 16.25 | 16.55 | 16.21 | 16.35 | 16.2005 | +0.13 (+0.80%) | 579,010 |
18 Jun 2001 | CNY | 16.8 | 17 | 16 | 16.22 | 16.0717 | -0.49 (-2.93%) | 763,200 |
15 Jun 2001 | CNY | 16.42 | 16.8 | 16.4 | 16.71 | 16.5572 | +0.26 (+1.58%) | 459,788 |
14 Jun 2001 | CNY | 17.1 | 17.11 | 16.4 | 16.45 | 16.2996 | -0.64 (-3.74%) | 874,259 |
13 Jun 2001 | CNY | 16.86 | 17.18 | 16.86 | 17.09 | 16.9337 | +0.26 (+1.54%) | 899,247 |
12 Jun 2001 | CNY | 16.92 | 17 | 16.77 | 16.83 | 16.6761 | -0.07 (-0.41%) | 511,900 |
11 Jun 2001 | CNY | 16.61 | 16.98 | 16.61 | 16.9 | 16.7455 | +0.2 (+1.20%) | 1,896,445 |
8 Jun 2001 | CNY | 16.8 | 16.84 | 16.51 | 16.7 | 16.5473 | -0.08 (-0.48%) | 1,308,247 |
7 Jun 2001 | CNY | 16.7 | 16.96 | 16.4 | 16.78 | 16.6266 | +0.08 (+0.48%) | 1,052,105 |
6 Jun 2001 | CNY | 16.72 | 16.85 | 16.61 | 16.7 | 16.5473 | -0.02 (-0.12%) | 498,610 |
5 Jun 2001 | CNY | 16.6 | 16.76 | 16.56 | 16.72 | 16.5671 | +0.11 (+0.66%) | 847,744 |
4 Jun 2001 | CNY | 16.58 | 16.76 | 16.45 | 16.61 | 16.4581 | +0.02 (+0.12%) | 517,536 |
1 Jun 2001 | CNY | 16.7 | 16.7 | 16.35 | 16.59 | 16.4383 | +0.05 (+0.30%) | 434,140 |