Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2010 | CNY | 7.86 | 7.93 | 7.79 | 7.9 | 7.9 | +0.01 (+0.13%) | 3,349,554 |
18 Mar 2010 | CNY | 7.87 | 7.96 | 7.81 | 7.89 | 7.89 | +0.06 (+0.77%) | 3,519,028 |
17 Mar 2010 | CNY | 7.69 | 7.87 | 7.67 | 7.83 | 7.83 | +0.13 (+1.69%) | 3,739,535 |
16 Mar 2010 | CNY | 7.65 | 7.76 | 7.58 | 7.7 | 7.7 | +0.05 (+0.65%) | 2,371,322 |
15 Mar 2010 | CNY | 7.88 | 7.88 | 7.58 | 7.65 | 7.65 | -0.23 (-2.92%) | 3,818,368 |
12 Mar 2010 | CNY | 8.18 | 8.22 | 7.82 | 7.88 | 7.88 | -0.32 (-3.90%) | 4,166,218 |
11 Mar 2010 | CNY | 8.09 | 8.22 | 7.99 | 8.2 | 8.2 | +0.15 (+1.86%) | 5,172,874 |
10 Mar 2010 | CNY | 8.11 | 8.24 | 8 | 8.05 | 8.05 | -0.12 (-1.47%) | 3,684,077 |
9 Mar 2010 | CNY | 8.24 | 8.28 | 8.04 | 8.17 | 8.17 | -0.07 (-0.85%) | 4,776,819 |
8 Mar 2010 | CNY | 8.3 | 8.32 | 8.13 | 8.24 | 8.24 | +0.02 (+0.24%) | 5,126,927 |
5 Mar 2010 | CNY | 7.9 | 8.35 | 7.9 | 8.22 | 8.22 | +0.3 (+3.79%) | 10,206,501 |
4 Mar 2010 | CNY | 8.33 | 8.35 | 7.88 | 7.92 | 7.92 | -0.39 (-4.69%) | 7,240,639 |
3 Mar 2010 | CNY | 8.18 | 8.35 | 8.12 | 8.31 | 8.31 | +0.19 (+2.34%) | 7,411,246 |
2 Mar 2010 | CNY | 8.17 | 8.24 | 8.05 | 8.12 | 8.12 | -0.05 (-0.61%) | 4,564,954 |
1 Mar 2010 | CNY | 8.05 | 8.21 | 8.03 | 8.17 | 8.17 | +0.07 (+0.86%) | 5,514,458 |
26 Feb 2010 | CNY | 7.97 | 8.12 | 7.95 | 8.1 | 8.1 | +0.1 (+1.25%) | 5,202,916 |
25 Feb 2010 | CNY | 7.9 | 8.02 | 7.84 | 8 | 8 | +0.14 (+1.78%) | 4,376,453 |
24 Feb 2010 | CNY | 7.64 | 7.87 | 7.64 | 7.86 | 7.86 | +0.11 (+1.42%) | 3,493,299 |
23 Feb 2010 | CNY | 7.83 | 7.87 | 7.52 | 7.75 | 7.75 | -0.16 (-2.02%) | 3,904,467 |
22 Feb 2010 | CNY | 8.04 | 8.18 | 7.89 | 7.91 | 7.91 | +0.05 (+0.64%) | 5,709,890 |
12 Feb 2010 | CNY | 7.71 | 7.97 | 7.71 | 7.86 | 7.86 | +0.12 (+1.55%) | 2,900,061 |
11 Feb 2010 | CNY | 7.75 | 7.85 | 7.71 | 7.74 | 7.74 | -0.06 (-0.77%) | 1,859,331 |
10 Feb 2010 | CNY | 7.81 | 7.89 | 7.72 | 7.8 | 7.8 | +0.01 (+0.13%) | 2,214,958 |
9 Feb 2010 | CNY | 7.86 | 7.86 | 7.72 | 7.79 | 7.79 | -0.01 (-0.13%) | 2,409,244 |
8 Feb 2010 | CNY | 7.76 | 7.93 | 7.67 | 7.8 | 7.8 | +0.05 (+0.65%) | 4,582,202 |
5 Feb 2010 | CNY | 7.52 | 7.78 | 7.45 | 7.75 | 7.75 | +0.09 (+1.17%) | 4,817,254 |
4 Feb 2010 | CNY | 7.66 | 7.75 | 7.52 | 7.66 | 7.66 | -0.02 (-0.26%) | 3,603,904 |
3 Feb 2010 | CNY | 7.57 | 7.71 | 7.23 | 7.68 | 7.68 | +0.18 (+2.40%) | 3,525,510 |
2 Feb 2010 | CNY | 7.64 | 7.72 | 7.48 | 7.5 | 7.5 | -0.13 (-1.70%) | 2,648,400 |
1 Feb 2010 | CNY | 7.58 | 7.69 | 7.28 | 7.63 | 7.63 | +0.03 (+0.39%) | 4,017,453 |