Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2009 | CNY | 10.71 | 10.77 | 10.43 | 10.62 | 10.62 | -0.05 (-0.47%) | 2,481,570 |
12 Jun 2009 | CNY | 10.26 | 10.68 | 10.1 | 10.67 | 10.67 | +0.41 (+4.00%) | 4,032,847 |
11 Jun 2009 | CNY | 10.21 | 10.36 | 10.15 | 10.26 | 10.26 | -0.07 (-0.68%) | 1,374,883 |
10 Jun 2009 | CNY | 10.24 | 10.36 | 10.08 | 10.33 | 10.33 | +0.17 (+1.67%) | 2,053,628 |
9 Jun 2009 | CNY | 10.2 | 10.3 | 10 | 10.16 | 10.16 | +0.01 (+0.10%) | 1,731,137 |
8 Jun 2009 | CNY | 10.5 | 10.57 | 10.08 | 10.15 | 10.15 | -0.4 (-3.79%) | 2,587,155 |
5 Jun 2009 | CNY | 10.66 | 10.96 | 10.5 | 10.55 | 10.55 | +0.07 (+0.67%) | 2,880,801 |
4 Jun 2009 | CNY | 10.71 | 10.77 | 10.25 | 10.48 | 10.48 | -0.33 (-3.05%) | 2,974,088 |
3 Jun 2009 | CNY | 10.72 | 11.18 | 10.61 | 10.81 | 10.81 | -0.09 (-0.83%) | 4,013,322 |
2 Jun 2009 | CNY | 10.3 | 10.99 | 10.3 | 10.9 | 10.9 | +0.54 (+5.21%) | 5,400,074 |
1 Jun 2009 | CNY | 10.28 | 10.55 | 10.22 | 10.36 | 10.36 | +0.18 (+1.77%) | 2,504,551 |
27 May 2009 | CNY | 10.16 | 10.33 | 10.05 | 10.18 | 10.18 | -0.07 (-0.68%) | 2,529,843 |
26 May 2009 | CNY | 10.21 | 10.7 | 10.21 | 10.25 | 10.25 | -0.09 (-0.87%) | 4,015,027 |
25 May 2009 | CNY | 10.01 | 10.34 | 9.82 | 10.34 | 10.34 | +0.09 (+0.88%) | 3,357,394 |
22 May 2009 | CNY | 10.35 | 10.51 | 10.13 | 10.25 | 10.25 | -0.12 (-1.16%) | 2,642,479 |
21 May 2009 | CNY | 10.52 | 10.68 | 10.16 | 10.37 | 10.37 | -0.18 (-1.71%) | 3,480,913 |
20 May 2009 | CNY | 10.94 | 10.95 | 10.51 | 10.55 | 10.55 | -0.44 (-4.00%) | 3,589,590 |
19 May 2009 | CNY | 10.93 | 11.06 | 10.76 | 10.99 | 10.99 | +0.1 (+0.92%) | 4,050,500 |
18 May 2009 | CNY | 11.1 | 11.19 | 10.66 | 10.89 | 10.89 | -0.39 (-3.46%) | 5,651,488 |
15 May 2009 | CNY | 11.98 | 11.98 | 11.17 | 11.28 | 11.28 | -0.82 (-6.78%) | 10,486,812 |
14 May 2009 | CNY | 10.68 | 12.1 | 10.65 | 12.1 | 12.1 | +1.1 (+10.00%) | 12,362,457 |
13 May 2009 | CNY | 11.35 | 11.35 | 10.62 | 11 | 11 | +0.68 (+6.59%) | 14,672,775 |
12 May 2009 | CNY | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | +0.94 (+10.02%) | 398,463 |
11 May 2009 | CNY | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | +0.85 (+9.96%) | 201,882 |
10 Apr 2009 | CNY | 8.28 | 8.56 | 8.23 | 8.53 | 8.53 | +0.27 (+3.27%) | 4,243,557 |
9 Apr 2009 | CNY | 8.2 | 8.3 | 8 | 8.26 | 8.26 | -0.06 (-0.72%) | 2,414,920 |
8 Apr 2009 | CNY | 8.44 | 8.75 | 8.31 | 8.32 | 8.32 | -0.08 (-0.95%) | 7,029,700 |
7 Apr 2009 | CNY | 8.1 | 8.4 | 8.1 | 8.4 | 8.4 | +0.3 (+3.70%) | 3,064,801 |
3 Apr 2009 | CNY | 8.25 | 8.37 | 8.02 | 8.1 | 8.1 | -0.16 (-1.94%) | 2,415,078 |
2 Apr 2009 | CNY | 8.35 | 8.42 | 8.23 | 8.26 | 8.26 | -0.01 (-0.12%) | 3,758,363 |