Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2010 | CNY | 24.42 | 25.28 | 24.42 | 25.25 | 25 | +0.61 (+2.48%) | 2,658,058 |
3 Aug 2010 | CNY | 25 | 25.45 | 24.61 | 24.64 | 24.396 | -0.42 (-1.68%) | 2,311,034 |
2 Aug 2010 | CNY | 24.48 | 25.09 | 24.41 | 25.06 | 24.8119 | +0.56 (+2.29%) | 2,466,654 |
30 Jul 2010 | CNY | 24.67 | 24.76 | 24.35 | 24.5 | 24.2574 | -0.27 (-1.09%) | 1,450,308 |
29 Jul 2010 | CNY | 25.09 | 25.14 | 24.47 | 24.77 | 24.5248 | -0.28 (-1.12%) | 1,918,621 |
28 Jul 2010 | CNY | 24.49 | 25.08 | 24.39 | 25.05 | 24.802 | +0.52 (+2.12%) | 2,078,287 |
27 Jul 2010 | CNY | 24.95 | 24.95 | 24.43 | 24.53 | 24.2871 | -0.53 (-2.11%) | 2,537,373 |
26 Jul 2010 | CNY | 25.52 | 25.52 | 24.8 | 25.06 | 24.8119 | -0.21 (-0.83%) | 1,952,537 |
23 Jul 2010 | CNY | 24.9 | 25.59 | 24.72 | 25.27 | 25.0198 | +0.16 (+0.64%) | 3,086,768 |
22 Jul 2010 | CNY | 24.8 | 25.29 | 24.31 | 25.11 | 24.8614 | +0.3 (+1.21%) | 3,138,423 |
21 Jul 2010 | CNY | 24.97 | 25.35 | 24.6 | 24.81 | 24.5644 | -0.25 (-1.00%) | 2,870,820 |
20 Jul 2010 | CNY | 24.6 | 25.25 | 24.41 | 25.06 | 24.8119 | +0.32 (+1.29%) | 4,352,517 |
19 Jul 2010 | CNY | 23.74 | 24.91 | 23.6 | 24.74 | 24.495 | +0.81 (+3.38%) | 3,923,534 |
15 Jul 2010 | CNY | 24.2 | 24.34 | 23.65 | 23.93 | 23.6931 | -0.31 (-1.28%) | 2,751,147 |
14 Jul 2010 | CNY | 24.16 | 24.48 | 23.95 | 24.24 | 24 | -0.14 (-0.57%) | 2,743,448 |
13 Jul 2010 | CNY | 23.37 | 24.67 | 23.21 | 24.38 | 24.1386 | +0.78 (+3.31%) | 5,715,692 |
12 Jul 2010 | CNY | 23.17 | 23.6 | 23.05 | 23.6 | 23.3663 | +0.41 (+1.77%) | 3,218,842 |
9 Jul 2010 | CNY | 22.56 | 23.45 | 22.5 | 23.19 | 22.9604 | +0.51 (+2.25%) | 3,101,116 |
8 Jul 2010 | CNY | 23.15 | 23.28 | 22.31 | 22.68 | 22.4554 | -0.39 (-1.69%) | 2,492,992 |
7 Jul 2010 | CNY | 23.22 | 23.35 | 22.61 | 23.07 | 22.8416 | -0.34 (-1.45%) | 2,543,274 |
6 Jul 2010 | CNY | 23.1 | 23.87 | 23 | 23.41 | 23.1782 | +0.33 (+1.43%) | 4,582,415 |
5 Jul 2010 | CNY | 22.63 | 23.28 | 21.98 | 23.08 | 22.8515 | -0.1 (-0.43%) | 3,332,308 |
2 Jul 2010 | CNY | 21.87 | 23.57 | 21.67 | 23.18 | 22.9505 | +1.18 (+5.36%) | 4,931,587 |
1 Jul 2010 | CNY | 22.79 | 23.09 | 21.97 | 22 | 21.7822 | -1.06 (-4.60%) | 2,742,646 |
30 Jun 2010 | CNY | 22.31 | 23.27 | 21.9 | 23.06 | 22.8317 | +0.36 (+1.59%) | 2,780,967 |
29 Jun 2010 | CNY | 24.18 | 24.18 | 22.09 | 22.7 | 22.4752 | -1.31 (-5.46%) | 3,971,074 |
28 Jun 2010 | CNY | 24.06 | 24.25 | 23.68 | 24.01 | 23.7723 | -0.06 (-0.25%) | 2,875,270 |
25 Jun 2010 | CNY | 25.3 | 25.31 | 23.68 | 24.07 | 23.8317 | -1.6 (-6.23%) | 5,602,876 |
24 Jun 2010 | CNY | 25.11 | 26.25 | 25.11 | 25.67 | 25.4158 | +0.32 (+1.26%) | 4,988,533 |
23 Jun 2010 | CNY | 25.3 | 25.84 | 24.5 | 25.35 | 25.099 | -0.59 (-2.27%) | 5,533,054 |