Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2010 | CNY | 10.8433 | 11.1233 | 10.8433 | 11.08 | 11.08 | +0.243 (+2.25%) | 1,652,295 |
21 Sep 2010 | CNY | 11.3333 | 11.47 | 10.8 | 10.8367 | 10.8367 | -0.647 (-5.63%) | 2,782,065 |
20 Sep 2010 | CNY | 11.6167 | 11.7567 | 11.37 | 11.4833 | 11.4833 | -0.103 (-0.89%) | 1,832,226 |
17 Sep 2010 | CNY | 11.5733 | 11.79 | 11.45 | 11.5867 | 11.5867 | +0.02 (+0.17%) | 2,313,066 |
16 Sep 2010 | CNY | 12.1833 | 12.3 | 11.5233 | 11.5667 | 11.5667 | -0.63 (-5.17%) | 4,525,725 |
15 Sep 2010 | CNY | 12.2667 | 12.39 | 12.1667 | 12.1967 | 12.1967 | -0.057 (-0.46%) | 4,964,382 |
14 Sep 2010 | CNY | 12.2333 | 12.4033 | 12.17 | 12.2533 | 12.2533 | +0.05 (+0.41%) | 5,731,128 |
13 Sep 2010 | CNY | 12.03 | 12.4867 | 12.03 | 12.2033 | 12.2033 | +0.363 (+3.07%) | 10,928,319 |
10 Sep 2010 | CNY | 11.7167 | 11.8667 | 11.45 | 11.84 | 11.84 | +0.19 (+1.63%) | 5,435,331 |
9 Sep 2010 | CNY | 11.7667 | 11.9233 | 11.6267 | 11.65 | 11.65 | -0.087 (-0.74%) | 4,595,787 |
8 Sep 2010 | CNY | 11.4833 | 11.8233 | 11.4833 | 11.7367 | 11.7367 | +0.253 (+2.21%) | 4,458,717 |
6 Sep 2010 | CNY | 11.64 | 11.73 | 11.46 | 11.4833 | 11.4833 | -0.173 (-1.49%) | 3,542,886 |
3 Sep 2010 | CNY | 11.6667 | 11.7567 | 11.55 | 11.6567 | 11.6567 | +0.003 (+0.03%) | 3,862,446 |
2 Sep 2010 | CNY | 11.3033 | 11.7467 | 11.3 | 11.6533 | 11.6533 | +0.397 (+3.52%) | 5,646,609 |
1 Sep 2010 | CNY | 11.6967 | 11.6967 | 11.2033 | 11.2567 | 11.2567 | -0.437 (-3.73%) | 6,241,203 |
31 Aug 2010 | CNY | 11.91 | 11.91 | 11.6 | 11.6933 | 11.6933 | -0.25 (-2.09%) | 6,285,501 |
30 Aug 2010 | CNY | 11.77 | 11.9933 | 11.77 | 11.9433 | 11.9433 | +0.21 (+1.79%) | 5,098,830 |
27 Aug 2010 | CNY | 11.7 | 11.7633 | 11.53 | 11.7333 | 11.7333 | +0.067 (+0.57%) | 3,229,032 |
26 Aug 2010 | CNY | 11.57 | 11.7 | 11.5667 | 11.6667 | 11.6667 | +0.1 (+0.86%) | 3,084,546 |
25 Aug 2010 | CNY | 11.7233 | 11.7233 | 11.5167 | 11.5667 | 11.5667 | -0.19 (-1.62%) | 5,029,173 |
24 Aug 2010 | CNY | 11.79 | 11.83 | 11.5833 | 11.7567 | 11.7567 | -0.087 (-0.73%) | 5,728,335 |
23 Aug 2010 | CNY | 11.77 | 11.8833 | 11.72 | 11.8433 | 11.8433 | -0.287 (-2.36%) | 8,828,352 |
20 Aug 2010 | CNY | 12.5533 | 12.5533 | 12.0833 | 12.13 | 12.13 | -0.547 (-4.31%) | 8,086,098 |
19 Aug 2010 | CNY | 13.2667 | 13.35 | 12.4967 | 12.6767 | 12.6767 | -0.647 (-4.85%) | 15,392,550 |
18 Aug 2010 | CNY | 12.9667 | 13.3667 | 12.9667 | 13.3233 | 13.3233 | +0.41 (+3.18%) | 7,504,806 |
17 Aug 2010 | CNY | 12.97 | 13.0667 | 12.79 | 12.9133 | 12.9133 | -0.087 (-0.67%) | 4,681,161 |
16 Aug 2010 | CNY | 12.8933 | 13.0667 | 12.8367 | 13 | 13 | +0.13 (+1.01%) | 5,802,333 |
13 Aug 2010 | CNY | 12.9833 | 13.3333 | 12.67 | 12.87 | 12.87 | -0.05 (-0.39%) | 4,683,441 |
12 Aug 2010 | CNY | 12.8033 | 13.1167 | 12.7067 | 12.92 | 12.92 | -0.087 (-0.67%) | 6,790,482 |
11 Aug 2010 | CNY | 12.27 | 13.05 | 12.1733 | 13.0067 | 13.0067 | +0.64 (+5.18%) | 9,798,957 |