Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | CNY | 17.95 | 18.69 | 17.8 | 18.63 | 18.63 | +0.73 (+4.08%) | 5,100,556 |
23 Dec 2009 | CNY | 17.51 | 18.14 | 17.49 | 17.9 | 17.9 | +0.41 (+2.34%) | 4,255,934 |
22 Dec 2009 | CNY | 18.43 | 18.54 | 17.39 | 17.49 | 17.49 | -0.86 (-4.69%) | 3,897,819 |
21 Dec 2009 | CNY | 18.7 | 18.9 | 18.1 | 18.35 | 18.35 | -0.13 (-0.70%) | 3,041,936 |
18 Dec 2009 | CNY | 19.47 | 19.69 | 18.4 | 18.48 | 18.48 | -1.02 (-5.23%) | 3,095,531 |
17 Dec 2009 | CNY | 20.83 | 20.92 | 19.2 | 19.5 | 19.5 | -1.13 (-5.48%) | 3,795,136 |
16 Dec 2009 | CNY | 20.5 | 21.09 | 20.4 | 20.63 | 20.63 | -0.07 (-0.34%) | 5,728,097 |
15 Dec 2009 | CNY | 20.11 | 21.28 | 20.11 | 20.7 | 20.7 | +0.8 (+4.02%) | 9,283,891 |
14 Dec 2009 | CNY | 19.64 | 20.09 | 19.3 | 19.9 | 19.9 | +0.26 (+1.32%) | 3,235,563 |
11 Dec 2009 | CNY | 19.55 | 19.9 | 19.5 | 19.64 | 19.64 | +0.12 (+0.61%) | 2,617,389 |
10 Dec 2009 | CNY | 19.85 | 20.17 | 19.24 | 19.52 | 19.52 | -0.26 (-1.31%) | 3,976,846 |
9 Dec 2009 | CNY | 20.47 | 20.6 | 19.5 | 19.78 | 19.78 | -0.6 (-2.94%) | 4,688,613 |
8 Dec 2009 | CNY | 20.5 | 20.62 | 19.79 | 20.38 | 20.38 | -0.34 (-1.64%) | 5,396,934 |
7 Dec 2009 | CNY | 19.52 | 20.8 | 19.4 | 20.72 | 20.72 | +1.11 (+5.66%) | 12,601,579 |
4 Dec 2009 | CNY | 19.48 | 20.45 | 19 | 19.61 | 19.61 | +0.51 (+2.67%) | 15,301,493 |
3 Dec 2009 | CNY | 18.6 | 19.19 | 18.4 | 19.1 | 19.1 | +0.45 (+2.41%) | 5,168,476 |
2 Dec 2009 | CNY | 18.45 | 19.05 | 18.3 | 18.65 | 18.65 | +0.2 (+1.08%) | 5,527,258 |
1 Dec 2009 | CNY | 17.81 | 18.94 | 17.7 | 18.45 | 18.45 | +0.68 (+3.83%) | 4,851,526 |
30 Nov 2009 | CNY | 17.2 | 17.85 | 17.2 | 17.77 | 17.77 | +0.61 (+3.55%) | 5,311,070 |
27 Nov 2009 | CNY | 17.8 | 17.97 | 16.75 | 17.16 | 17.16 | -0.83 (-4.61%) | 5,974,904 |
26 Nov 2009 | CNY | 18.65 | 19.37 | 17.9 | 17.99 | 17.99 | -0.79 (-4.21%) | 6,388,267 |
25 Nov 2009 | CNY | 18.18 | 18.9 | 18.05 | 18.78 | 18.78 | +0.53 (+2.90%) | 5,928,849 |
24 Nov 2009 | CNY | 19.89 | 20 | 18.2 | 18.25 | 18.25 | -1.68 (-8.43%) | 11,109,631 |
23 Nov 2009 | CNY | 20 | 20.02 | 19.57 | 19.93 | 19.93 | -0.17 (-0.85%) | 6,585,272 |
20 Nov 2009 | CNY | 18.9 | 20.53 | 18.82 | 20.1 | 20.1 | +1.3 (+6.91%) | 9,563,897 |
19 Nov 2009 | CNY | 18.46 | 18.98 | 18.19 | 18.8 | 18.8 | +0.41 (+2.23%) | 5,996,926 |
18 Nov 2009 | CNY | 18.89 | 18.94 | 18.2 | 18.39 | 18.39 | -0.41 (-2.18%) | 5,777,867 |
17 Nov 2009 | CNY | 19.2 | 19.21 | 18.55 | 18.8 | 18.8 | -0.26 (-1.36%) | 4,235,195 |
16 Nov 2009 | CNY | 18.95 | 19.49 | 18.91 | 19.06 | 19.06 | +0.29 (+1.55%) | 4,799,589 |
13 Nov 2009 | CNY | 18.5 | 19.1 | 18.37 | 18.77 | 18.77 | +0.02 (+0.11%) | 5,893,631 |