Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2010 | CNY | 10.1 | 10.45 | 10 | 10.16 | 10.16 | -0.11 (-1.07%) | 3,722,968 |
12 Feb 2010 | CNY | 9.77 | 10.28 | 9.77 | 10.27 | 10.27 | +0.48 (+4.90%) | 7,795,135 |
11 Feb 2010 | CNY | 9.68 | 9.84 | 9.56 | 9.79 | 9.79 | +0.13 (+1.35%) | 1,587,295 |
10 Feb 2010 | CNY | 9.48 | 9.69 | 9.39 | 9.66 | 9.66 | +0.24 (+2.55%) | 1,964,436 |
9 Feb 2010 | CNY | 9.35 | 9.45 | 9.27 | 9.42 | 9.42 | +0.09 (+0.96%) | 1,376,202 |
8 Feb 2010 | CNY | 9.65 | 9.65 | 9.2 | 9.33 | 9.33 | -0.27 (-2.81%) | 2,369,528 |
5 Feb 2010 | CNY | 9.88 | 9.88 | 9.59 | 9.6 | 9.6 | -0.4 (-4%) | 2,666,471 |
4 Feb 2010 | CNY | 10 | 10.13 | 9.92 | 10 | 10 | -0.08 (-0.79%) | 2,884,119 |
3 Feb 2010 | CNY | 9.68 | 10.15 | 9.51 | 10.08 | 10.08 | +0.38 (+3.92%) | 4,639,361 |
2 Feb 2010 | CNY | 9.75 | 9.97 | 9.65 | 9.7 | 9.7 | -0.19 (-1.92%) | 2,759,619 |
1 Feb 2010 | CNY | 9.58 | 9.97 | 9.56 | 9.89 | 9.89 | +0.31 (+3.24%) | 5,987,442 |
29 Jan 2010 | CNY | 9.57 | 9.7 | 9.36 | 9.58 | 9.58 | +0.01 (+0.10%) | 3,899,619 |
28 Jan 2010 | CNY | 9.42 | 9.78 | 9.35 | 9.57 | 9.57 | +0.15 (+1.59%) | 4,296,459 |
27 Jan 2010 | CNY | 9.39 | 9.68 | 9.1 | 9.42 | 9.42 | -0.05 (-0.53%) | 4,695,393 |
26 Jan 2010 | CNY | 9.98 | 10.07 | 9.47 | 9.47 | 9.47 | -0.5 (-5.02%) | 4,293,200 |
25 Jan 2010 | CNY | 9.9 | 10.14 | 9.85 | 9.97 | 9.97 | +0.09 (+0.91%) | 2,694,085 |
22 Jan 2010 | CNY | 10.29 | 10.29 | 9.85 | 9.88 | 9.88 | -0.49 (-4.73%) | 4,503,452 |
21 Jan 2010 | CNY | 10.34 | 10.41 | 10.15 | 10.37 | 10.37 | -0.2 (-1.89%) | 3,605,812 |
19 Jan 2010 | CNY | 10.77 | 10.82 | 10.4 | 10.57 | 10.57 | -0.23 (-2.13%) | 3,659,973 |
18 Jan 2010 | CNY | 10.8 | 10.88 | 10.57 | 10.8 | 10.8 | +0.01 (+0.09%) | 4,458,651 |
15 Jan 2010 | CNY | 10.32 | 10.9 | 10.31 | 10.79 | 10.79 | +0.41 (+3.95%) | 5,377,316 |
14 Jan 2010 | CNY | 10.18 | 10.46 | 10.16 | 10.38 | 10.38 | +0.17 (+1.67%) | 4,138,433 |
13 Jan 2010 | CNY | 10.48 | 10.48 | 10.21 | 10.21 | 10.21 | -0.54 (-5.02%) | 7,762,628 |
12 Jan 2010 | CNY | 10.41 | 10.85 | 10.4 | 10.75 | 10.75 | +0.11 (+1.03%) | 3,728,880 |
11 Jan 2010 | CNY | 11.21 | 11.25 | 10.64 | 10.64 | 10.64 | -0.56 (-5%) | 7,692,057 |
8 Jan 2010 | CNY | 11.12 | 11.26 | 11.01 | 11.2 | 11.2 | +0.09 (+0.81%) | 3,067,258 |
7 Jan 2010 | CNY | 11.14 | 11.25 | 10.87 | 11.11 | 11.11 | +0.02 (+0.18%) | 4,448,254 |
6 Jan 2010 | CNY | 11.08 | 11.3 | 10.83 | 11.09 | 11.09 | -0.14 (-1.25%) | 6,450,348 |
5 Jan 2010 | CNY | 11.65 | 11.65 | 11.22 | 11.23 | 11.23 | -0.58 (-4.91%) | 10,335,203 |
4 Jan 2010 | CNY | 12.41 | 12.48 | 11.81 | 11.81 | 11.81 | -0.62 (-4.99%) | 9,247,253 |