Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2010 | CNY | 8.06 | 8.41 | 8 | 8.3 | 8.3 | +0.34 (+4.27%) | 22,586,265 |
21 May 2010 | CNY | 7.47 | 8.03 | 7.42 | 7.96 | 7.96 | +0.24 (+3.11%) | 17,425,415 |
20 May 2010 | CNY | 7.6 | 7.98 | 7.6 | 7.72 | 7.72 | -0.12 (-1.53%) | 20,093,499 |
19 May 2010 | CNY | 7.56 | 8.07 | 7.41 | 7.84 | 7.84 | +0.22 (+2.89%) | 23,550,651 |
18 May 2010 | CNY | 7.25 | 7.65 | 7.08 | 7.62 | 7.62 | +0.31 (+4.24%) | 21,073,610 |
17 May 2010 | CNY | 7.95 | 7.96 | 7.3 | 7.31 | 7.31 | -0.76 (-9.42%) | 18,870,331 |
14 May 2010 | CNY | 7.95 | 8.16 | 7.87 | 8.07 | 8.07 | +0.03 (+0.37%) | 14,830,823 |
13 May 2010 | CNY | 7.86 | 8.05 | 7.63 | 8.04 | 8.04 | +0.18 (+2.29%) | 18,483,343 |
12 May 2010 | CNY | 8.08 | 8.09 | 7.6 | 7.86 | 7.86 | -0.32 (-3.91%) | 24,250,883 |
11 May 2010 | CNY | 9.25 | 9.3 | 8.13 | 8.18 | 8.18 | -0.85 (-9.41%) | 38,932,049 |
10 May 2010 | CNY | 9.16 | 9.35 | 8.8 | 9.03 | 9.03 | -0.11 (-1.20%) | 17,946,317 |
7 May 2010 | CNY | 8.9 | 9.36 | 8.84 | 9.14 | 9.14 | -0.01 (-0.11%) | 14,525,742 |
6 May 2010 | CNY | 9.44 | 9.55 | 9.13 | 9.15 | 9.15 | -0.31 (-3.28%) | 19,087,866 |
5 May 2010 | CNY | 9 | 9.48 | 8.8 | 9.46 | 9.46 | +0.39 (+4.30%) | 18,337,011 |
4 May 2010 | CNY | 8.96 | 9.34 | 8.8 | 9.07 | 9.07 | -0.02 (-0.22%) | 14,419,769 |
30 Apr 2010 | CNY | 9.67 | 9.67 | 8.81 | 9.09 | 9.09 | -0.58 (-6.00%) | 32,119,212 |
29 Apr 2010 | CNY | 10.33 | 10.39 | 9.66 | 9.67 | 9.67 | -0.63 (-6.12%) | 28,832,002 |
28 Apr 2010 | CNY | 10.14 | 10.4 | 9.97 | 10.3 | 10.3 | +0.06 (+0.59%) | 23,875,545 |
27 Apr 2010 | CNY | 10.39 | 10.5 | 9.97 | 10.24 | 10.24 | -0.16 (-1.54%) | 29,628,149 |
26 Apr 2010 | CNY | 10.32 | 10.71 | 10.32 | 10.4 | 10.4 | +0.07 (+0.68%) | 37,558,993 |
23 Apr 2010 | CNY | 10.6 | 10.65 | 10.25 | 10.33 | 10.33 | -0.24 (-2.27%) | 42,400,697 |
22 Apr 2010 | CNY | 9.9 | 10.7 | 9.85 | 10.57 | 10.57 | +0.6 (+6.02%) | 67,657,691 |
21 Apr 2010 | CNY | 9.72 | 10.05 | 9.68 | 9.97 | 9.97 | +0.28 (+2.89%) | 24,196,258 |
20 Apr 2010 | CNY | 9.53 | 9.72 | 9.38 | 9.69 | 9.69 | +0.21 (+2.22%) | 22,000,544 |
19 Apr 2010 | CNY | 9.88 | 10.04 | 9.48 | 9.48 | 9.48 | -0.5 (-5.01%) | 27,519,999 |
16 Apr 2010 | CNY | 9.96 | 10.08 | 9.7 | 9.98 | 9.98 | -0.09 (-0.89%) | 25,434,292 |
14 Apr 2010 | CNY | 10.06 | 10.14 | 9.98 | 10.07 | 10.07 | +0.02 (+0.20%) | 23,127,157 |
13 Apr 2010 | CNY | 10.35 | 10.56 | 9.88 | 10.05 | 10.05 | -0.31 (-2.99%) | 40,436,579 |
12 Apr 2010 | CNY | 10.3 | 10.57 | 10.27 | 10.36 | 10.36 | +0.16 (+1.57%) | 39,469,433 |
9 Apr 2010 | CNY | 10.1 | 10.28 | 10.05 | 10.2 | 10.2 | +0.1 (+0.99%) | 24,203,699 |