Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2010 | CNY | 10.21 | 10.38 | 10.1 | 10.1 | 10.1 | -0.15 (-1.46%) | 30,696,691 |
7 Apr 2010 | CNY | 10.36 | 10.43 | 10.18 | 10.25 | 10.25 | -0.11 (-1.06%) | 32,935,344 |
6 Apr 2010 | CNY | 9.9 | 10.38 | 9.87 | 10.36 | 10.36 | +0.42 (+4.23%) | 47,659,165 |
2 Apr 2010 | CNY | 10.14 | 10.19 | 9.92 | 9.94 | 9.94 | -0.17 (-1.68%) | 26,648,918 |
1 Apr 2010 | CNY | 10.11 | 10.24 | 10.01 | 10.11 | 10.11 | 0.0 (0.0%) | 45,020,803 |
31 Mar 2010 | CNY | 9.85 | 10.2 | 9.79 | 10.11 | 10.11 | +0.28 (+2.85%) | 49,842,876 |
30 Mar 2010 | CNY | 9.75 | 9.95 | 9.71 | 9.83 | 9.83 | +0.04 (+0.41%) | 24,961,202 |
29 Mar 2010 | CNY | 9.67 | 9.97 | 9.66 | 9.79 | 9.79 | +0.23 (+2.41%) | 29,990,530 |
26 Mar 2010 | CNY | 9.48 | 9.66 | 9.42 | 9.56 | 9.56 | +0.03 (+0.31%) | 15,728,701 |
25 Mar 2010 | CNY | 9.57 | 9.68 | 9.51 | 9.53 | 9.53 | -0.06 (-0.63%) | 19,365,004 |
24 Mar 2010 | CNY | 9.7 | 9.77 | 9.55 | 9.59 | 9.59 | -0.1 (-1.03%) | 16,232,451 |
23 Mar 2010 | CNY | 9.67 | 9.85 | 9.61 | 9.69 | 9.69 | +0.04 (+0.41%) | 20,387,397 |
22 Mar 2010 | CNY | 9.73 | 9.8 | 9.59 | 9.65 | 9.65 | -0.06 (-0.62%) | 16,177,441 |
19 Mar 2010 | CNY | 9.65 | 9.75 | 9.53 | 9.71 | 9.71 | +0.03 (+0.31%) | 20,587,061 |
18 Mar 2010 | CNY | 9.7 | 9.8 | 9.56 | 9.68 | 9.68 | -0.01 (-0.10%) | 22,306,694 |
17 Mar 2010 | CNY | 9.29 | 9.74 | 9.27 | 9.69 | 9.69 | +0.43 (+4.64%) | 31,453,861 |
16 Mar 2010 | CNY | 9.25 | 9.28 | 9.11 | 9.26 | 9.26 | +0.02 (+0.22%) | 12,019,185 |
15 Mar 2010 | CNY | 9.21 | 9.3 | 9.12 | 9.24 | 9.24 | +0.04 (+0.43%) | 13,980,884 |
12 Mar 2010 | CNY | 9.51 | 9.55 | 9.18 | 9.2 | 9.2 | -0.33 (-3.46%) | 21,495,471 |
11 Mar 2010 | CNY | 9.37 | 9.65 | 9.36 | 9.53 | 9.53 | +0.21 (+2.25%) | 27,373,127 |
10 Mar 2010 | CNY | 9.42 | 9.54 | 9.25 | 9.32 | 9.32 | -0.13 (-1.38%) | 19,022,318 |
9 Mar 2010 | CNY | 9.5 | 9.65 | 9.38 | 9.45 | 9.45 | -0.09 (-0.94%) | 22,493,040 |
8 Mar 2010 | CNY | 9.62 | 9.69 | 9.48 | 9.54 | 9.54 | -0.05 (-0.52%) | 21,406,629 |
5 Mar 2010 | CNY | 9.55 | 9.81 | 9.55 | 9.59 | 9.59 | +0.08 (+0.84%) | 35,038,006 |
4 Mar 2010 | CNY | 10.15 | 10.15 | 9.44 | 9.51 | 9.51 | -0.68 (-6.67%) | 66,014,409 |
3 Mar 2010 | CNY | 10.25 | 10.38 | 10.01 | 10.19 | 10.19 | -0.04 (-0.39%) | 65,025,184 |
2 Mar 2010 | CNY | 9.76 | 10.25 | 9.67 | 10.23 | 10.23 | +0.53 (+5.46%) | 71,386,018 |
1 Mar 2010 | CNY | 9.75 | 10.13 | 9.58 | 9.7 | 9.7 | -0.01 (-0.10%) | 67,797,935 |
26 Feb 2010 | CNY | 9.7 | 9.85 | 9.52 | 9.71 | 9.71 | +0.03 (+0.31%) | 50,160,042 |
24 Feb 2010 | CNY | 9.28 | 9.75 | 9.19 | 9.68 | 9.68 | +0.31 (+3.31%) | 65,553,254 |