Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2009 | CNY | 9.74 | 9.81 | 9.52 | 9.78 | 9.78 | +0.06 (+0.62%) | 2,899,078 |
14 Dec 2009 | CNY | 9.77 | 9.79 | 9.42 | 9.72 | 9.72 | +0.1 (+1.04%) | 3,051,768 |
11 Dec 2009 | CNY | 9.74 | 9.91 | 9.6 | 9.62 | 9.62 | -0.07 (-0.72%) | 3,054,900 |
10 Dec 2009 | CNY | 9.81 | 10 | 9.64 | 9.69 | 9.69 | -0.08 (-0.82%) | 2,799,613 |
9 Dec 2009 | CNY | 9.64 | 9.8 | 9.51 | 9.77 | 9.77 | -0.04 (-0.41%) | 3,703,941 |
8 Dec 2009 | CNY | 9.94 | 9.94 | 9.65 | 9.81 | 9.81 | -0.13 (-1.31%) | 5,253,929 |
7 Dec 2009 | CNY | 9.5 | 9.97 | 9.5 | 9.94 | 9.94 | +0.44 (+4.63%) | 9,197,217 |
4 Dec 2009 | CNY | 9.84 | 9.99 | 9.36 | 9.5 | 9.5 | -0.29 (-2.96%) | 13,359,661 |
3 Dec 2009 | CNY | 10.06 | 10.24 | 9.7 | 9.79 | 9.79 | -0.35 (-3.45%) | 15,473,092 |
2 Dec 2009 | CNY | 10.88 | 10.88 | 10.06 | 10.14 | 10.14 | -0.25 (-2.41%) | 14,464,565 |
1 Dec 2009 | CNY | 10.27 | 10.49 | 10.1 | 10.39 | 10.39 | -0.01 (-0.10%) | 10,694,461 |
30 Nov 2009 | CNY | 10.05 | 10.48 | 9.7 | 10.4 | 10.4 | +0.23 (+2.26%) | 14,976,247 |
27 Nov 2009 | CNY | 10.11 | 10.29 | 9.8 | 10.17 | 10.17 | +0.35 (+3.56%) | 10,923,986 |
26 Nov 2009 | CNY | 10.2 | 10.28 | 9.75 | 9.82 | 9.82 | -0.49 (-4.75%) | 10,344,568 |
25 Nov 2009 | CNY | 9.6 | 10.5 | 9.45 | 10.31 | 10.31 | +0.71 (+7.40%) | 17,060,057 |
24 Nov 2009 | CNY | 9.94 | 10.05 | 9.47 | 9.6 | 9.6 | -0.34 (-3.42%) | 20,129,840 |
23 Nov 2009 | CNY | 9.15 | 9.94 | 9.14 | 9.94 | 9.94 | +0.9 (+9.96%) | 29,141,735 |
20 Nov 2009 | CNY | 8.8 | 9.15 | 8.72 | 9.04 | 9.04 | +0.23 (+2.61%) | 10,208,959 |
19 Nov 2009 | CNY | 8.71 | 8.9 | 8.62 | 8.81 | 8.81 | +0.13 (+1.50%) | 6,682,476 |
18 Nov 2009 | CNY | 8.75 | 8.8 | 8.6 | 8.68 | 8.68 | -0.05 (-0.57%) | 5,942,579 |
17 Nov 2009 | CNY | 8.61 | 8.75 | 8.51 | 8.73 | 8.73 | +0.15 (+1.75%) | 8,041,575 |
16 Nov 2009 | CNY | 8.48 | 8.7 | 8.48 | 8.58 | 8.58 | +0.16 (+1.90%) | 8,108,871 |
13 Nov 2009 | CNY | 8.27 | 8.42 | 8.19 | 8.42 | 8.42 | +0.18 (+2.18%) | 5,790,198 |
11 Nov 2009 | CNY | 8.31 | 8.35 | 8.18 | 8.24 | 8.24 | -0.14 (-1.67%) | 5,387,563 |
10 Nov 2009 | CNY | 8.55 | 8.59 | 8.34 | 8.38 | 8.38 | -0.17 (-1.99%) | 6,327,625 |
9 Nov 2009 | CNY | 8.5 | 8.63 | 8.47 | 8.55 | 8.55 | +0.05 (+0.59%) | 4,963,152 |
6 Nov 2009 | CNY | 8.48 | 8.66 | 8.46 | 8.5 | 8.5 | +0.02 (+0.24%) | 5,577,332 |
5 Nov 2009 | CNY | 8.4 | 8.51 | 8.36 | 8.48 | 8.48 | +0.04 (+0.47%) | 4,024,111 |
4 Nov 2009 | CNY | 8.48 | 8.55 | 8.3 | 8.44 | 8.44 | -0.11 (-1.29%) | 4,543,213 |
3 Nov 2009 | CNY | 8.35 | 8.63 | 8.26 | 8.55 | 8.55 | +0.26 (+3.14%) | 8,267,117 |