Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2010 | CNY | 40.33 | 40.9 | 38.5 | 40.22 | 39.8218 | -1.88 (-4.47%) | 1,960,488 |
28 Apr 2010 | CNY | 39.77 | 42.58 | 39.64 | 42.1 | 41.6832 | +2.74 (+6.96%) | 3,403,628 |
27 Apr 2010 | CNY | 40.51 | 40.69 | 38.52 | 39.36 | 38.9703 | -1.63 (-3.98%) | 1,854,467 |
26 Apr 2010 | CNY | 42.79 | 42.86 | 40.8 | 40.99 | 40.5842 | -1.41 (-3.33%) | 2,555,197 |
23 Apr 2010 | CNY | 43.28 | 44.1 | 42.38 | 42.4 | 41.9802 | -1.21 (-2.77%) | 2,227,541 |
22 Apr 2010 | CNY | 43.5 | 44.58 | 43.2 | 43.61 | 43.1782 | -0.09 (-0.21%) | 2,706,024 |
21 Apr 2010 | CNY | 42.31 | 44.1 | 42.11 | 43.7 | 43.2673 | +1.24 (+2.92%) | 2,612,961 |
20 Apr 2010 | CNY | 42.18 | 42.68 | 40.98 | 42.46 | 42.0396 | +0.33 (+0.78%) | 2,319,310 |
19 Apr 2010 | CNY | 43.2 | 43.8 | 42 | 42.13 | 41.7129 | -1.27 (-2.93%) | 2,383,138 |
16 Apr 2010 | CNY | 42.78 | 44.08 | 42.2 | 43.4 | 42.9703 | +0.05 (+0.12%) | 2,158,164 |
15 Apr 2010 | CNY | 45.85 | 46.78 | 42.38 | 43.35 | 42.9208 | -2.7 (-5.86%) | 5,409,926 |
14 Apr 2010 | CNY | 45.18 | 46.95 | 44.98 | 46.05 | 45.5941 | +0.45 (+0.99%) | 4,327,201 |
13 Apr 2010 | CNY | 49.87 | 49.87 | 45.2 | 45.6 | 45.1485 | -4.33 (-8.67%) | 7,394,451 |
12 Apr 2010 | CNY | 47.05 | 50.55 | 47.01 | 49.93 | 49.4356 | +3 (+6.39%) | 6,747,684 |
9 Apr 2010 | CNY | 46.33 | 47.08 | 45.49 | 46.93 | 46.4653 | +0.88 (+1.91%) | 4,330,040 |
8 Apr 2010 | CNY | 47.59 | 49.4 | 46 | 46.05 | 45.5941 | -1.49 (-3.13%) | 6,870,688 |
7 Apr 2010 | CNY | 45.85 | 48.98 | 45.85 | 47.54 | 47.0693 | +2.06 (+4.53%) | 7,184,899 |
6 Apr 2010 | CNY | 45.47 | 45.68 | 44.52 | 45.48 | 45.0297 | +0.31 (+0.69%) | 4,187,572 |
2 Apr 2010 | CNY | 43.8 | 45.68 | 43.4 | 45.17 | 44.7228 | +0.7 (+1.57%) | 5,560,276 |
1 Apr 2010 | CNY | 45 | 46.6 | 44.47 | 44.47 | 44.0297 | -0.79 (-1.75%) | 8,660,151 |
31 Mar 2010 | CNY | 43.6 | 45.6 | 43.6 | 45.26 | 44.8119 | +1.19 (+2.70%) | 7,748,348 |
30 Mar 2010 | CNY | 42.9 | 45.34 | 42.46 | 44.07 | 43.6337 | +0.87 (+2.01%) | 10,955,909 |
29 Mar 2010 | CNY | 44.1 | 45 | 42.8 | 43.2 | 42.7723 | +1.22 (+2.91%) | 15,286,130 |
26 Mar 2010 | CNY | 40.1 | 42.33 | 39.2 | 41.98 | 41.5644 | +1.24 (+3.04%) | 12,755,273 |
25 Mar 2010 | CNY | 41.79 | 42.15 | 40.38 | 40.74 | 40.3366 | -1.22 (-2.91%) | 15,064,198 |
24 Mar 2010 | CNY | 39.25 | 42.33 | 39.17 | 41.96 | 41.5446 | +2.61 (+6.63%) | 22,525,673 |
23 Mar 2010 | CNY | 38.02 | 39.4 | 38.01 | 39.35 | 38.9604 | 0.0 (0.0%) | 30,349,029 |