Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2010 | CNY | 10.21 | 10.56 | 9.85 | 9.95 | 9.95 | -0.41 (-3.96%) | 17,068,479 |
5 May 2010 | CNY | 10.12 | 10.49 | 9.72 | 10.36 | 10.36 | +0.06 (+0.58%) | 18,775,720 |
4 May 2010 | CNY | 9.52 | 10.66 | 9.37 | 10.3 | 10.3 | +0.6 (+6.19%) | 22,547,958 |
30 Apr 2010 | CNY | 10 | 10.1 | 9.21 | 9.7 | 9.7 | -0.48 (-4.72%) | 18,522,703 |
29 Apr 2010 | CNY | 10.22 | 10.87 | 10.01 | 10.18 | 10.18 | +0.09 (+0.89%) | 39,018,822 |
28 Apr 2010 | CNY | 9 | 10.09 | 8.92 | 10.09 | 10.09 | +0.92 (+10.03%) | 43,112,719 |
27 Apr 2010 | CNY | 9.31 | 9.32 | 8.84 | 9.17 | 9.17 | -0.06 (-0.65%) | 13,006,975 |
26 Apr 2010 | CNY | 9.35 | 9.49 | 9.1 | 9.23 | 9.23 | -0.03 (-0.32%) | 10,139,875 |
23 Apr 2010 | CNY | 8.86 | 9.39 | 8.82 | 9.26 | 9.26 | +0.4 (+4.51%) | 18,864,531 |
22 Apr 2010 | CNY | 9 | 9.07 | 8.8 | 8.86 | 8.86 | -0.25 (-2.74%) | 10,932,381 |
21 Apr 2010 | CNY | 9.07 | 9.3 | 8.81 | 9.11 | 9.11 | +0.05 (+0.55%) | 21,321,340 |
20 Apr 2010 | CNY | 8.3 | 9.35 | 8.04 | 9.06 | 9.06 | +0.52 (+6.09%) | 29,760,590 |
15 Apr 2010 | CNY | 8.32 | 8.6 | 8.25 | 8.54 | 8.54 | +0.28 (+3.39%) | 17,314,956 |
14 Apr 2010 | CNY | 8.27 | 8.31 | 8.14 | 8.26 | 8.26 | -0.04 (-0.48%) | 7,334,210 |
13 Apr 2010 | CNY | 8.41 | 8.54 | 8.12 | 8.3 | 8.3 | -0.23 (-2.70%) | 13,422,403 |
12 Apr 2010 | CNY | 8.22 | 8.56 | 8.22 | 8.53 | 8.53 | +0.33 (+4.02%) | 15,267,956 |
9 Apr 2010 | CNY | 8.07 | 8.26 | 8.06 | 8.2 | 8.2 | +0.12 (+1.49%) | 5,090,576 |
8 Apr 2010 | CNY | 8.12 | 8.17 | 8.05 | 8.08 | 8.08 | -0.07 (-0.86%) | 4,801,252 |
7 Apr 2010 | CNY | 8.28 | 8.29 | 8.09 | 8.15 | 8.15 | -0.08 (-0.97%) | 4,908,726 |
6 Apr 2010 | CNY | 8.21 | 8.25 | 8.17 | 8.23 | 8.23 | +0.06 (+0.73%) | 4,856,512 |
2 Apr 2010 | CNY | 8.21 | 8.26 | 8.14 | 8.17 | 8.17 | -0.06 (-0.73%) | 6,139,808 |
1 Apr 2010 | CNY | 8.18 | 8.25 | 8.11 | 8.23 | 8.23 | +0.03 (+0.37%) | 6,168,920 |
31 Mar 2010 | CNY | 8.14 | 8.25 | 8.09 | 8.2 | 8.2 | +0.06 (+0.74%) | 4,236,775 |
30 Mar 2010 | CNY | 8.17 | 8.2 | 8.07 | 8.14 | 8.14 | -0.06 (-0.73%) | 4,738,823 |
29 Mar 2010 | CNY | 8.34 | 8.39 | 8.15 | 8.2 | 8.2 | -0.01 (-0.12%) | 8,005,956 |
26 Mar 2010 | CNY | 8.06 | 8.24 | 7.96 | 8.21 | 8.21 | +0.12 (+1.48%) | 6,947,945 |
25 Mar 2010 | CNY | 8.05 | 8.2 | 7.8 | 8.09 | 8.09 | +0.04 (+0.50%) | 7,368,316 |
24 Mar 2010 | CNY | 7.84 | 8.14 | 7.78 | 8.05 | 8.05 | +0.22 (+2.81%) | 9,573,530 |
23 Mar 2010 | CNY | 7.97 | 7.97 | 7.81 | 7.83 | 7.83 | -0.11 (-1.39%) | 2,820,822 |
22 Mar 2010 | CNY | 7.95 | 7.99 | 7.86 | 7.94 | 7.94 | +0.04 (+0.51%) | 3,761,332 |