Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2010 | CNY | 7.38 | 7.48 | 7.25 | 7.4 | 7.4 | -0.02 (-0.27%) | 4,565,540 |
19 Nov 2010 | CNY | 7.45 | 7.46 | 7.2 | 7.42 | 7.42 | -0.03 (-0.40%) | 5,482,846 |
18 Nov 2010 | CNY | 7.2 | 7.51 | 7.2 | 7.45 | 7.45 | +0.28 (+3.91%) | 8,320,577 |
17 Nov 2010 | CNY | 7.27 | 7.34 | 6.98 | 7.17 | 7.17 | -0.18 (-2.45%) | 6,046,188 |
16 Nov 2010 | CNY | 7.52 | 7.52 | 7.2 | 7.35 | 7.35 | -0.15 (-2%) | 6,071,409 |
15 Nov 2010 | CNY | 7.68 | 7.68 | 7.35 | 7.5 | 7.5 | -0.08 (-1.06%) | 6,274,948 |
12 Nov 2010 | CNY | 8.26 | 8.26 | 7.49 | 7.58 | 7.58 | -0.7 (-8.45%) | 9,525,268 |
11 Nov 2010 | CNY | 8.29 | 8.4 | 8.2 | 8.28 | 8.28 | -0.08 (-0.96%) | 12,508,412 |
10 Nov 2010 | CNY | 8.63 | 8.63 | 8.25 | 8.36 | 8.36 | -0.28 (-3.24%) | 8,872,481 |
9 Nov 2010 | CNY | 8.78 | 8.94 | 8.59 | 8.64 | 8.64 | -0.16 (-1.82%) | 9,047,928 |
8 Nov 2010 | CNY | 8.41 | 8.81 | 8.41 | 8.8 | 8.8 | +0.43 (+5.14%) | 11,570,550 |
5 Nov 2010 | CNY | 8.41 | 8.48 | 8.3 | 8.37 | 8.37 | +0.03 (+0.36%) | 5,969,648 |
4 Nov 2010 | CNY | 8.18 | 8.5 | 8.13 | 8.34 | 8.34 | +0.1 (+1.21%) | 6,484,240 |
3 Nov 2010 | CNY | 8.27 | 8.39 | 8.08 | 8.24 | 8.24 | -0.05 (-0.60%) | 6,611,828 |
2 Nov 2010 | CNY | 8.3 | 8.37 | 8.12 | 8.29 | 8.29 | -0.01 (-0.12%) | 8,936,627 |
1 Nov 2010 | CNY | 8.46 | 8.46 | 8.1 | 8.3 | 8.3 | -0.14 (-1.66%) | 6,885,411 |
29 Oct 2010 | CNY | 8.44 | 8.84 | 8.35 | 8.44 | 8.44 | -0.17 (-1.97%) | 5,425,727 |
28 Oct 2010 | CNY | 8.44 | 8.84 | 8.4 | 8.61 | 8.61 | +0.16 (+1.89%) | 8,840,682 |
27 Oct 2010 | CNY | 8.37 | 8.94 | 8.25 | 8.45 | 8.45 | +0.08 (+0.96%) | 12,550,080 |
26 Oct 2010 | CNY | 8.13 | 8.52 | 8.08 | 8.37 | 8.37 | +0.24 (+2.95%) | 11,068,606 |
25 Oct 2010 | CNY | 8.01 | 8.19 | 7.8 | 8.13 | 8.13 | +0.14 (+1.75%) | 10,193,853 |
22 Oct 2010 | CNY | 8 | 8.08 | 7.98 | 7.99 | 7.99 | -0.01 (-0.13%) | 5,405,893 |
21 Oct 2010 | CNY | 8.14 | 8.26 | 7.9 | 8 | 8 | -0.22 (-2.68%) | 8,733,441 |
20 Oct 2010 | CNY | 8.58 | 8.59 | 7.97 | 8.22 | 8.22 | -0.63 (-7.12%) | 13,580,012 |
19 Oct 2010 | CNY | 8.9 | 9 | 8.72 | 8.85 | 8.85 | -0.18 (-1.99%) | 5,515,403 |
18 Oct 2010 | CNY | 8.79 | 9.21 | 8.65 | 9.03 | 9.03 | +0.22 (+2.50%) | 11,434,076 |
15 Oct 2010 | CNY | 8.58 | 8.88 | 8.46 | 8.81 | 8.81 | +0.21 (+2.44%) | 7,336,490 |
14 Oct 2010 | CNY | 9.02 | 9.02 | 8.59 | 8.6 | 8.6 | -0.12 (-1.38%) | 9,593,911 |
13 Oct 2010 | CNY | 8.21 | 8.94 | 8.15 | 8.72 | 8.72 | +0.51 (+6.21%) | 14,449,610 |
12 Oct 2010 | CNY | 7.98 | 8.24 | 7.91 | 8.21 | 8.21 | +0.21 (+2.63%) | 9,658,475 |