Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2010 | CNY | 7.9 | 7.96 | 7.87 | 7.92 | 7.92 | +0.02 (+0.25%) | 2,279,811 |
10 Feb 2010 | CNY | 7.87 | 7.92 | 7.82 | 7.9 | 7.9 | +0.06 (+0.77%) | 2,449,991 |
9 Feb 2010 | CNY | 7.85 | 7.92 | 7.76 | 7.84 | 7.84 | -0.01 (-0.13%) | 2,291,002 |
8 Feb 2010 | CNY | 7.83 | 7.93 | 7.83 | 7.85 | 7.85 | +0.02 (+0.26%) | 1,992,443 |
5 Feb 2010 | CNY | 7.95 | 8.02 | 7.81 | 7.83 | 7.83 | -0.28 (-3.45%) | 3,332,271 |
4 Feb 2010 | CNY | 8 | 8.19 | 7.98 | 8.11 | 8.11 | 0.0 (0.0%) | 4,239,943 |
3 Feb 2010 | CNY | 7.99 | 8.13 | 7.71 | 8.11 | 8.11 | +0.11 (+1.38%) | 3,935,000 |
2 Feb 2010 | CNY | 8.1 | 8.22 | 7.98 | 8 | 8 | -0.06 (-0.74%) | 2,628,532 |
1 Feb 2010 | CNY | 8.28 | 8.28 | 8 | 8.06 | 8.06 | -0.2 (-2.42%) | 3,043,234 |
29 Jan 2010 | CNY | 8.21 | 8.38 | 8.14 | 8.26 | 8.26 | -0.02 (-0.24%) | 3,139,430 |
28 Jan 2010 | CNY | 8.19 | 8.28 | 8 | 8.28 | 8.28 | +0.1 (+1.22%) | 2,899,145 |
27 Jan 2010 | CNY | 8.28 | 8.34 | 8.02 | 8.18 | 8.18 | -0.07 (-0.85%) | 2,148,267 |
26 Jan 2010 | CNY | 8.61 | 8.66 | 8.21 | 8.25 | 8.25 | -0.31 (-3.62%) | 3,286,369 |
25 Jan 2010 | CNY | 8.72 | 8.74 | 8.54 | 8.56 | 8.56 | -0.14 (-1.61%) | 2,522,960 |
22 Jan 2010 | CNY | 8.72 | 8.83 | 8.45 | 8.7 | 8.7 | -0.12 (-1.36%) | 6,274,274 |
21 Jan 2010 | CNY | 8.77 | 8.89 | 8.73 | 8.82 | 8.82 | +0.06 (+0.68%) | 3,254,034 |
20 Jan 2010 | CNY | 9.09 | 9.09 | 8.73 | 8.76 | 8.76 | -0.33 (-3.63%) | 6,305,351 |
19 Jan 2010 | CNY | 9.19 | 9.19 | 9 | 9.09 | 9.09 | -0.11 (-1.20%) | 7,380,332 |
18 Jan 2010 | CNY | 9.03 | 9.23 | 8.96 | 9.2 | 9.2 | +0.17 (+1.88%) | 8,510,581 |
15 Jan 2010 | CNY | 9.08 | 9.12 | 8.98 | 9.03 | 9.03 | -0.08 (-0.88%) | 6,674,970 |
14 Jan 2010 | CNY | 8.96 | 9.13 | 8.89 | 9.11 | 9.11 | +0.18 (+2.02%) | 9,687,050 |
13 Jan 2010 | CNY | 8.8 | 9.05 | 8.73 | 8.93 | 8.93 | +0.01 (+0.11%) | 7,510,975 |
12 Jan 2010 | CNY | 8.69 | 8.92 | 8.61 | 8.92 | 8.92 | +0.27 (+3.12%) | 5,057,612 |
11 Jan 2010 | CNY | 8.73 | 8.82 | 8.65 | 8.65 | 8.65 | -0.01 (-0.12%) | 3,290,646 |
8 Jan 2010 | CNY | 8.59 | 8.69 | 8.55 | 8.66 | 8.66 | +0.07 (+0.81%) | 3,436,929 |
7 Jan 2010 | CNY | 8.93 | 8.95 | 8.54 | 8.59 | 8.59 | -0.34 (-3.81%) | 6,313,583 |
6 Jan 2010 | CNY | 8.98 | 9.04 | 8.9 | 8.93 | 8.93 | -0.05 (-0.56%) | 4,770,620 |
5 Jan 2010 | CNY | 8.97 | 9.01 | 8.85 | 8.98 | 8.98 | -0.02 (-0.22%) | 4,849,689 |
4 Jan 2010 | CNY | 9.04 | 9.07 | 8.93 | 9 | 9 | +0.04 (+0.45%) | 4,981,633 |
31 Dec 2009 | CNY | 8.93 | 8.99 | 8.87 | 8.96 | 8.96 | +0.03 (+0.34%) | 4,349,743 |