Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2009 | CNY | 18.69 | 19.04 | 18.58 | 18.68 | 18.68 | -0.1 (-0.53%) | 23,536,227 |
22 Jan 2009 | CNY | 18.22 | 18.8 | 17.85 | 18.78 | 18.78 | +0.77 (+4.28%) | 25,829,728 |
21 Jan 2009 | CNY | 18.31 | 18.57 | 17.84 | 18.01 | 18.01 | -0.67 (-3.59%) | 20,667,380 |
20 Jan 2009 | CNY | 18.85 | 18.86 | 18.28 | 18.68 | 18.68 | -0.17 (-0.90%) | 16,716,587 |
19 Jan 2009 | CNY | 19.25 | 19.3 | 18.6 | 18.85 | 18.85 | +0.05 (+0.27%) | 28,597,022 |
16 Jan 2009 | CNY | 17.56 | 19.16 | 17.48 | 18.8 | 18.8 | +1.29 (+7.37%) | 44,840,358 |
15 Jan 2009 | CNY | 17.58 | 17.7 | 17.34 | 17.51 | 17.51 | -0.3 (-1.68%) | 20,640,399 |
14 Jan 2009 | CNY | 17.38 | 17.9 | 17.14 | 17.81 | 17.81 | +0.44 (+2.53%) | 29,245,672 |
13 Jan 2009 | CNY | 18.55 | 18.55 | 17.35 | 17.37 | 17.37 | -1.24 (-6.66%) | 13,596,053 |
12 Jan 2009 | CNY | 18.83 | 18.96 | 18.56 | 18.61 | 18.61 | -0.14 (-0.75%) | 6,983,544 |
9 Jan 2009 | CNY | 18.52 | 18.9 | 18.48 | 18.75 | 18.75 | +0.26 (+1.41%) | 4,958,353 |
8 Jan 2009 | CNY | 18.44 | 18.75 | 18.28 | 18.49 | 18.49 | -0.22 (-1.18%) | 5,241,131 |
7 Jan 2009 | CNY | 18.88 | 19.16 | 18.69 | 18.71 | 18.71 | -0.21 (-1.11%) | 8,105,443 |
6 Jan 2009 | CNY | 18.63 | 19.22 | 18.24 | 18.92 | 18.92 | +0.33 (+1.78%) | 11,340,701 |
5 Jan 2009 | CNY | 18.5 | 18.67 | 18.28 | 18.59 | 18.59 | +0.39 (+2.14%) | 5,585,351 |
31 Dec 2008 | CNY | 18.15 | 18.43 | 17.92 | 18.2 | 18.2 | 0.0 (0.0%) | 8,727,390 |
30 Dec 2008 | CNY | 18.38 | 18.45 | 17.8 | 18.2 | 18.2 | -0.2 (-1.09%) | 8,468,834 |
29 Dec 2008 | CNY | 17.88 | 18.4 | 17.65 | 18.4 | 18.4 | +0.4 (+2.22%) | 8,786,994 |
26 Dec 2008 | CNY | 18.19 | 18.33 | 17.91 | 18 | 18 | -0.16 (-0.88%) | 8,646,642 |
25 Dec 2008 | CNY | 19.08 | 19.08 | 17.8 | 18.16 | 18.16 | -0.85 (-4.47%) | 14,908,373 |
24 Dec 2008 | CNY | 18.4 | 19.42 | 18.18 | 19.01 | 19.01 | +0.01 (+0.05%) | 10,914,638 |
23 Dec 2008 | CNY | 20.88 | 20.88 | 18.9 | 19 | 19 | -1.85 (-8.87%) | 15,855,177 |
22 Dec 2008 | CNY | 21.4 | 21.58 | 20.8 | 20.85 | 20.85 | -0.69 (-3.20%) | 5,332,019 |
19 Dec 2008 | CNY | 21.48 | 21.59 | 20.97 | 21.54 | 21.54 | +0.19 (+0.89%) | 6,238,667 |
18 Dec 2008 | CNY | 21.31 | 21.48 | 20.95 | 21.35 | 21.35 | -0.23 (-1.07%) | 4,924,111 |
17 Dec 2008 | CNY | 21.2 | 21.8 | 20.8 | 21.58 | 21.58 | +0.38 (+1.79%) | 5,661,217 |
16 Dec 2008 | CNY | 20.05 | 21.22 | 19.88 | 21.2 | 21.2 | +0.8 (+3.92%) | 4,199,249 |
15 Dec 2008 | CNY | 20.6 | 20.85 | 19.88 | 20.4 | 20.4 | +0.02 (+0.10%) | 5,712,320 |
12 Dec 2008 | CNY | 21.54 | 21.6 | 19.9 | 20.38 | 20.38 | -1.45 (-6.64%) | 7,186,610 |
11 Dec 2008 | CNY | 21.68 | 22.39 | 21.5 | 21.83 | 21.83 | +0.03 (+0.14%) | 7,450,553 |