Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2011 | CNY | 9.04 | 9.175 | 8.79 | 8.99 | 8.99 | -0.05 (-0.55%) | 11,359,406 |
31 Dec 2010 | CNY | 8.74 | 9.075 | 8.74 | 9.04 | 9.04 | +0.275 (+3.14%) | 6,909,348 |
30 Dec 2010 | CNY | 8.685 | 8.92 | 8.615 | 8.765 | 8.765 | +0.075 (+0.86%) | 9,514,028 |
29 Dec 2010 | CNY | 8.65 | 8.87 | 8.455 | 8.69 | 8.69 | +0.04 (+0.46%) | 7,291,952 |
28 Dec 2010 | CNY | 8.54 | 8.775 | 8.25 | 8.65 | 8.65 | +0.02 (+0.23%) | 8,726,164 |
27 Dec 2010 | CNY | 8.95 | 9.125 | 8.54 | 8.63 | 8.63 | -0.28 (-3.14%) | 10,520,524 |
24 Dec 2010 | CNY | 8.91 | 9.09 | 8.765 | 8.91 | 8.91 | 0.0 (0.0%) | 13,623,556 |
23 Dec 2010 | CNY | 9.19 | 9.275 | 8.85 | 8.91 | 8.91 | -0.36 (-3.88%) | 11,503,956 |
22 Dec 2010 | CNY | 9.54 | 9.555 | 9.1 | 9.27 | 9.27 | -0.2 (-2.11%) | 9,816,236 |
21 Dec 2010 | CNY | 9.45 | 9.75 | 9.29 | 9.47 | 9.47 | -0.06 (-0.63%) | 17,282,436 |
20 Dec 2010 | CNY | 9.23 | 9.535 | 8.77 | 9.53 | 9.53 | +0.33 (+3.59%) | 18,991,244 |
17 Dec 2010 | CNY | 9.105 | 9.55 | 9.105 | 9.2 | 9.2 | +0.03 (+0.33%) | 14,902,190 |
16 Dec 2010 | CNY | 9.075 | 9.59 | 8.94 | 9.17 | 9.17 | 0.0 (0.0%) | 27,400,592 |
15 Dec 2010 | CNY | 8.5 | 9.44 | 8.445 | 9.17 | 9.17 | +0.59 (+6.88%) | 36,948,412 |
14 Dec 2010 | CNY | 8.225 | 8.75 | 8.175 | 8.58 | 8.58 | +0.43 (+5.28%) | 31,042,726 |
13 Dec 2010 | CNY | 7.885 | 8.185 | 7.885 | 8.15 | 8.15 | +0.325 (+4.15%) | 14,046,484 |
10 Dec 2010 | CNY | 7.6 | 7.87 | 7.54 | 7.825 | 7.825 | +0.225 (+2.96%) | 7,382,426 |
9 Dec 2010 | CNY | 7.705 | 7.735 | 7.5 | 7.6 | 7.6 | -0.16 (-2.06%) | 7,203,388 |
8 Dec 2010 | CNY | 8.025 | 8.025 | 7.725 | 7.76 | 7.76 | -0.24 (-3%) | 7,657,374 |
7 Dec 2010 | CNY | 7.91 | 8.05 | 7.695 | 8 | 8 | +0.075 (+0.95%) | 6,313,448 |
6 Dec 2010 | CNY | 8.34 | 8.34 | 7.905 | 7.925 | 7.925 | -0.375 (-4.52%) | 13,585,066 |
3 Dec 2010 | CNY | 8.08 | 8.38 | 8 | 8.3 | 8.3 | +0.23 (+2.85%) | 28,241,304 |
2 Dec 2010 | CNY | 7.875 | 8.15 | 7.825 | 8.07 | 8.07 | +0.28 (+3.59%) | 19,613,734 |
1 Dec 2010 | CNY | 7.9 | 7.9 | 7.74 | 7.79 | 7.79 | -0.12 (-1.52%) | 7,346,060 |
30 Nov 2010 | CNY | 7.79 | 7.975 | 7.3 | 7.91 | 7.91 | +0.115 (+1.48%) | 15,063,648 |
29 Nov 2010 | CNY | 7.675 | 7.885 | 7.58 | 7.795 | 7.795 | +0.07 (+0.91%) | 9,866,452 |
26 Nov 2010 | CNY | 7.695 | 7.79 | 7.5 | 7.725 | 7.725 | -0.035 (-0.45%) | 9,601,830 |
25 Nov 2010 | CNY | 7.89 | 7.895 | 7.65 | 7.76 | 7.76 | -0.07 (-0.89%) | 11,607,792 |
24 Nov 2010 | CNY | 7.475 | 7.835 | 7.415 | 7.83 | 7.83 | +0.285 (+3.78%) | 14,419,142 |
23 Nov 2010 | CNY | 7.61 | 7.7 | 7.34 | 7.545 | 7.545 | -0.065 (-0.85%) | 10,440,796 |