Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | CNY | 8.6 | 8.75 | 8.35 | 8.54 | 8.54 | +0.02 (+0.23%) | 2,704,553 |
21 Dec 2009 | CNY | 8.42 | 8.63 | 8.38 | 8.52 | 8.52 | +0.09 (+1.07%) | 2,912,597 |
18 Dec 2009 | CNY | 8.68 | 8.75 | 8.41 | 8.43 | 8.43 | -0.42 (-4.75%) | 4,970,583 |
17 Dec 2009 | CNY | 9.24 | 9.24 | 8.85 | 8.85 | 8.85 | -0.47 (-5.04%) | 8,738,716 |
16 Dec 2009 | CNY | 9.7 | 9.7 | 9.3 | 9.32 | 9.32 | -0.37 (-3.82%) | 5,467,967 |
15 Dec 2009 | CNY | 9.57 | 9.75 | 9.31 | 9.69 | 9.69 | +0.2 (+2.11%) | 5,732,038 |
14 Dec 2009 | CNY | 9.56 | 9.7 | 9.34 | 9.49 | 9.49 | -0.08 (-0.84%) | 3,283,148 |
11 Dec 2009 | CNY | 9.69 | 9.75 | 9.49 | 9.57 | 9.57 | -0.03 (-0.31%) | 3,563,081 |
10 Dec 2009 | CNY | 9.56 | 9.7 | 9.43 | 9.6 | 9.6 | +0.1 (+1.05%) | 3,482,385 |
9 Dec 2009 | CNY | 9.85 | 9.95 | 9.46 | 9.5 | 9.5 | -0.46 (-4.62%) | 5,933,646 |
8 Dec 2009 | CNY | 10 | 10.1 | 9.73 | 9.96 | 9.96 | +0.01 (+0.10%) | 6,374,366 |
7 Dec 2009 | CNY | 10 | 10.18 | 9.7 | 9.95 | 9.95 | -0.19 (-1.87%) | 7,281,369 |
4 Dec 2009 | CNY | 9.93 | 10.44 | 9.85 | 10.14 | 10.14 | +0.19 (+1.91%) | 16,469,110 |
3 Dec 2009 | CNY | 9.85 | 9.99 | 9.64 | 9.95 | 9.95 | +0.13 (+1.32%) | 9,293,773 |
2 Dec 2009 | CNY | 9.82 | 10.04 | 9.73 | 9.82 | 9.82 | +0.04 (+0.41%) | 11,429,728 |
1 Dec 2009 | CNY | 9.78 | 9.87 | 9.63 | 9.78 | 9.78 | +0.02 (+0.20%) | 9,214,950 |
30 Nov 2009 | CNY | 9.22 | 9.8 | 9.12 | 9.76 | 9.76 | +0.34 (+3.61%) | 10,901,438 |
27 Nov 2009 | CNY | 9.42 | 9.6 | 9.42 | 9.42 | 9.42 | -0.5 (-5.04%) | 7,181,228 |
25 Nov 2009 | CNY | 9.21 | 9.92 | 9.21 | 9.92 | 9.92 | +0.47 (+4.97%) | 13,970,008 |
24 Nov 2009 | CNY | 10.05 | 10.1 | 9.45 | 9.45 | 9.45 | -0.5 (-5.03%) | 11,339,261 |
23 Nov 2009 | CNY | 9.7 | 10.1 | 9.63 | 9.95 | 9.95 | +0.22 (+2.26%) | 8,533,705 |
20 Nov 2009 | CNY | 9.7 | 9.93 | 9.54 | 9.73 | 9.73 | +0.03 (+0.31%) | 7,677,085 |
19 Nov 2009 | CNY | 9.59 | 9.75 | 9.53 | 9.7 | 9.7 | +0.1 (+1.04%) | 8,233,390 |
18 Nov 2009 | CNY | 9.69 | 9.72 | 9.41 | 9.6 | 9.6 | -0.03 (-0.31%) | 6,989,994 |
17 Nov 2009 | CNY | 9.52 | 9.67 | 9.45 | 9.63 | 9.63 | +0.11 (+1.16%) | 8,637,727 |
16 Nov 2009 | CNY | 9.5 | 9.64 | 9.29 | 9.52 | 9.52 | +0.05 (+0.53%) | 8,732,502 |
13 Nov 2009 | CNY | 9.33 | 9.56 | 9.16 | 9.47 | 9.47 | -0.04 (-0.42%) | 7,597,375 |
12 Nov 2009 | CNY | 9.55 | 9.77 | 9.48 | 9.51 | 9.51 | -0.11 (-1.14%) | 7,118,811 |
11 Nov 2009 | CNY | 9.3 | 9.72 | 9.18 | 9.62 | 9.62 | +0.34 (+3.66%) | 9,946,132 |
10 Nov 2009 | CNY | 9.5 | 9.78 | 9.25 | 9.28 | 9.28 | -0.15 (-1.59%) | 14,318,354 |