Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2010 | CNY | 8.49 | 8.65 | 8.49 | 8.625 | 8.625 | +0.15 (+1.77%) | 7,708,848 |
9 Feb 2010 | CNY | 8.45 | 8.63 | 8.385 | 8.475 | 8.475 | +0.025 (+0.30%) | 7,916,942 |
8 Feb 2010 | CNY | 8.355 | 8.54 | 8.35 | 8.45 | 8.45 | -0.025 (-0.29%) | 5,053,156 |
5 Feb 2010 | CNY | 8.27 | 8.585 | 8.2 | 8.475 | 8.475 | +0.055 (+0.65%) | 13,672,360 |
4 Feb 2010 | CNY | 8.335 | 8.625 | 8.25 | 8.42 | 8.42 | +0.02 (+0.24%) | 9,656,948 |
3 Feb 2010 | CNY | 8.52 | 8.52 | 8.09 | 8.4 | 8.4 | -0.095 (-1.12%) | 18,697,312 |
2 Feb 2010 | CNY | 8.725 | 8.91 | 8.23 | 8.495 | 8.495 | -0.255 (-2.91%) | 24,839,892 |
1 Feb 2010 | CNY | 9.2 | 9.2 | 8.58 | 8.75 | 8.75 | -0.475 (-5.15%) | 17,629,794 |
29 Jan 2010 | CNY | 9.24 | 9.595 | 9.15 | 9.225 | 9.225 | -0.125 (-1.34%) | 31,123,848 |
28 Jan 2010 | CNY | 8.775 | 9.375 | 8.775 | 9.35 | 9.35 | +0.565 (+6.43%) | 18,901,794 |
27 Jan 2010 | CNY | 8.6 | 9 | 8.525 | 8.785 | 8.785 | +0.185 (+2.15%) | 17,330,348 |
26 Jan 2010 | CNY | 8.99 | 9.06 | 8.38 | 8.6 | 8.6 | -0.39 (-4.34%) | 21,896,760 |
25 Jan 2010 | CNY | 9.085 | 9.22 | 8.975 | 8.99 | 8.99 | -0.13 (-1.43%) | 8,125,562 |
22 Jan 2010 | CNY | 9.005 | 9.465 | 8.91 | 9.12 | 9.12 | +0.005 (+0.05%) | 17,104,286 |
21 Jan 2010 | CNY | 9.08 | 9.25 | 9 | 9.115 | 9.115 | -0.025 (-0.27%) | 8,975,208 |
20 Jan 2010 | CNY | 9.425 | 9.5 | 8.76 | 9.14 | 9.14 | -0.345 (-3.64%) | 17,780,748 |
19 Jan 2010 | CNY | 9.65 | 9.65 | 9.35 | 9.485 | 9.485 | -0.055 (-0.58%) | 16,436,968 |
18 Jan 2010 | CNY | 9.1 | 9.63 | 9 | 9.54 | 9.54 | +0.44 (+4.84%) | 20,449,234 |
15 Jan 2010 | CNY | 9.205 | 9.4 | 8.94 | 9.1 | 9.1 | -0.075 (-0.82%) | 14,095,966 |
14 Jan 2010 | CNY | 9.05 | 9.285 | 9 | 9.175 | 9.175 | +0.125 (+1.38%) | 14,698,432 |
13 Jan 2010 | CNY | 9.01 | 9.3 | 8.915 | 9.05 | 9.05 | -0.105 (-1.15%) | 19,486,394 |
12 Jan 2010 | CNY | 9.005 | 9.195 | 8.965 | 9.155 | 9.155 | +0.11 (+1.22%) | 18,176,956 |
11 Jan 2010 | CNY | 8.715 | 9.14 | 8.5 | 9.045 | 9.045 | +0.35 (+4.03%) | 27,615,600 |
8 Jan 2010 | CNY | 8.365 | 8.775 | 8.365 | 8.695 | 8.695 | +0.205 (+2.41%) | 15,787,806 |
7 Jan 2010 | CNY | 8.5 | 8.675 | 8.425 | 8.49 | 8.49 | -0.01 (-0.12%) | 15,279,538 |
6 Jan 2010 | CNY | 8.56 | 8.695 | 8.495 | 8.5 | 8.5 | -0.06 (-0.70%) | 14,247,876 |
5 Jan 2010 | CNY | 8.11 | 8.585 | 8.035 | 8.56 | 8.56 | +0.445 (+5.48%) | 23,398,382 |
4 Jan 2010 | CNY | 8.075 | 8.23 | 7.95 | 8.115 | 8.115 | +0.065 (+0.81%) | 11,369,098 |
31 Dec 2009 | CNY | 8.1 | 8.225 | 8.01 | 8.05 | 8.05 | -0.06 (-0.74%) | 11,369,556 |
30 Dec 2009 | CNY | 8.2 | 8.26 | 8.035 | 8.11 | 8.11 | -0.105 (-1.28%) | 11,707,538 |