Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2009 | CNY | 9.67 | 9.8 | 9.54 | 9.64 | 9.64 | +0.01 (+0.10%) | 2,873,850 |
26 May 2009 | CNY | 9.63 | 9.9 | 9.55 | 9.63 | 9.63 | +0.03 (+0.31%) | 3,896,178 |
25 May 2009 | CNY | 9.57 | 9.69 | 9.51 | 9.6 | 9.6 | -0.41 (-4.10%) | 6,761,997 |
22 May 2009 | CNY | 10.02 | 10.13 | 9.91 | 10.01 | 10.01 | -0.06 (-0.60%) | 2,951,302 |
21 May 2009 | CNY | 9.92 | 10.38 | 9.89 | 10.07 | 10.07 | +0.08 (+0.80%) | 6,905,940 |
20 May 2009 | CNY | 10.31 | 10.42 | 9.94 | 9.99 | 9.99 | -0.41 (-3.94%) | 7,023,415 |
19 May 2009 | CNY | 10.79 | 10.79 | 10.28 | 10.4 | 10.4 | +0.12 (+1.17%) | 16,855,196 |
18 May 2009 | CNY | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | +0.49 (+5.01%) | 686,821 |
11 May 2009 | CNY | 10.18 | 10.19 | 9.77 | 9.79 | 9.79 | -0.26 (-2.59%) | 7,791,695 |
8 May 2009 | CNY | 9.8 | 10.24 | 9.76 | 10.05 | 10.05 | +0.24 (+2.45%) | 6,046,892 |
7 May 2009 | CNY | 9.91 | 9.98 | 9.65 | 9.81 | 9.81 | -0.01 (-0.10%) | 6,111,591 |
6 May 2009 | CNY | 9.32 | 9.82 | 9.3 | 9.82 | 9.82 | +0.47 (+5.03%) | 7,041,634 |
5 May 2009 | CNY | 9.33 | 9.47 | 9.19 | 9.35 | 9.35 | +0.04 (+0.43%) | 4,581,115 |
4 May 2009 | CNY | 9.18 | 9.34 | 9.04 | 9.31 | 9.31 | +0.18 (+1.97%) | 4,579,175 |
30 Apr 2009 | CNY | 9.18 | 9.29 | 9.02 | 9.13 | 9.13 | -0.01 (-0.11%) | 3,831,615 |
29 Apr 2009 | CNY | 8.88 | 9.27 | 8.82 | 9.14 | 9.14 | +0.22 (+2.47%) | 3,525,237 |
28 Apr 2009 | CNY | 8.79 | 8.96 | 8.59 | 8.92 | 8.92 | +0.04 (+0.45%) | 3,603,286 |
27 Apr 2009 | CNY | 9.19 | 9.19 | 8.85 | 8.88 | 8.88 | -0.44 (-4.72%) | 7,307,405 |
24 Apr 2009 | CNY | 10.03 | 10.05 | 9.32 | 9.32 | 9.32 | -0.49 (-4.99%) | 8,366,847 |
23 Apr 2009 | CNY | 10.15 | 10.56 | 9.66 | 9.81 | 9.81 | 0.0 (0.0%) | 9,678,051 |
22 Apr 2009 | CNY | 10.15 | 10.56 | 9.66 | 9.81 | 9.81 | -0.35 (-3.44%) | 9,678,051 |
21 Apr 2009 | CNY | 9.9 | 10.4 | 9.8 | 10.16 | 10.16 | +0.1 (+0.99%) | 6,900,498 |
20 Apr 2009 | CNY | 9.68 | 10.14 | 9.5 | 10.06 | 10.06 | +0.4 (+4.14%) | 6,624,540 |
17 Apr 2009 | CNY | 9.83 | 9.97 | 9.47 | 9.66 | 9.66 | -0.31 (-3.11%) | 6,621,491 |
16 Apr 2009 | CNY | 10.08 | 10.5 | 9.76 | 9.97 | 9.97 | -0.04 (-0.40%) | 11,822,210 |
15 Apr 2009 | CNY | 9.49 | 10.01 | 9.3 | 10.01 | 10.01 | +0.48 (+5.04%) | 14,321,613 |
14 Apr 2009 | CNY | 9.24 | 9.61 | 9.11 | 9.53 | 9.53 | +0.34 (+3.70%) | 8,164,734 |
13 Apr 2009 | CNY | 9.29 | 9.33 | 9.03 | 9.19 | 9.19 | -0.1 (-1.08%) | 6,051,128 |
10 Apr 2009 | CNY | 9.06 | 9.45 | 9.06 | 9.29 | 9.29 | +0.29 (+3.22%) | 5,683,328 |
9 Apr 2009 | CNY | 8.85 | 9.02 | 8.72 | 9 | 9 | +0.15 (+1.69%) | 4,780,539 |