Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2010 | CNY | 28.18 | 28.47 | 27.95 | 28 | 27.9163 | -0.11 (-0.39%) | 2,419,881 |
4 Aug 2010 | CNY | 27.75 | 28.13 | 27.71 | 28.11 | 28.0259 | +0.28 (+1.01%) | 1,650,587 |
3 Aug 2010 | CNY | 28.48 | 28.54 | 27.82 | 27.83 | 27.7468 | -0.59 (-2.08%) | 2,506,466 |
2 Aug 2010 | CNY | 28.2 | 28.59 | 28.15 | 28.42 | 28.335 | +0.22 (+0.78%) | 3,567,673 |
30 Jul 2010 | CNY | 27.82 | 28.22 | 27.68 | 28.2 | 28.1157 | +0.38 (+1.37%) | 2,887,559 |
29 Jul 2010 | CNY | 27.89 | 27.98 | 27.67 | 27.82 | 27.7368 | -0.05 (-0.18%) | 2,428,344 |
28 Jul 2010 | CNY | 27.51 | 27.94 | 27.51 | 27.87 | 27.7866 | +0.3 (+1.09%) | 2,766,000 |
27 Jul 2010 | CNY | 27.75 | 27.75 | 27.51 | 27.57 | 27.4875 | -0.19 (-0.68%) | 1,408,236 |
26 Jul 2010 | CNY | 27.21 | 27.87 | 27.21 | 27.76 | 27.677 | +0.56 (+2.06%) | 2,622,851 |
23 Jul 2010 | CNY | 27.38 | 27.42 | 27.09 | 27.2 | 27.1186 | -0.11 (-0.40%) | 1,662,292 |
22 Jul 2010 | CNY | 27.2 | 27.39 | 27.07 | 27.31 | 27.2283 | +0.04 (+0.15%) | 1,761,108 |
21 Jul 2010 | CNY | 27.54 | 27.56 | 27.25 | 27.27 | 27.1884 | -0.09 (-0.33%) | 2,394,432 |
20 Jul 2010 | CNY | 26.88 | 27.4 | 26.8 | 27.36 | 27.2782 | +0.48 (+1.79%) | 2,774,544 |
19 Jul 2010 | CNY | 26.41 | 26.95 | 26.28 | 26.88 | 26.7996 | +0.25 (+0.94%) | 1,850,226 |
16 Jul 2010 | CNY | 27.28 | 27.28 | 26.2 | 26.63 | 26.5503 | -0.68 (-2.49%) | 3,160,878 |
15 Jul 2010 | CNY | 27.89 | 28.09 | 27.25 | 27.31 | 27.2283 | -0.68 (-2.43%) | 2,666,540 |
14 Jul 2010 | CNY | 27.88 | 28.24 | 27.86 | 27.99 | 27.9063 | +0.1 (+0.36%) | 2,429,067 |
13 Jul 2010 | CNY | 28.4 | 28.47 | 27.8 | 27.89 | 27.8066 | -0.76 (-2.65%) | 4,232,982 |
12 Jul 2010 | CNY | 28.6 | 28.85 | 28.47 | 28.65 | 28.5643 | -0.01 (-0.03%) | 3,350,050 |
9 Jul 2010 | CNY | 28.4 | 28.9 | 28.22 | 28.66 | 28.5743 | +0.11 (+0.39%) | 5,437,190 |
8 Jul 2010 | CNY | 28.93 | 29.05 | 28.3 | 28.55 | 28.4646 | -0.38 (-1.31%) | 5,878,295 |
7 Jul 2010 | CNY | 28.95 | 29.7 | 28.81 | 28.93 | 28.8435 | -0.67 (-2.26%) | 7,630,682 |
6 Jul 2010 | CNY | 28.1 | 30 | 28.05 | 29.6 | 29.5115 | 0.0 (0.0%) | 16,099,234 |