Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2010 | CNY | 18.8 | 18.8 | 18.4 | 18.69 | 18.69 | +0.08 (+0.43%) | 6,824,493 |
9 Apr 2010 | CNY | 18.65 | 18.75 | 18.35 | 18.61 | 18.61 | +0.05 (+0.27%) | 7,075,952 |
8 Apr 2010 | CNY | 18.98 | 19.06 | 18.5 | 18.56 | 18.56 | -0.34 (-1.80%) | 8,608,099 |
7 Apr 2010 | CNY | 18.7 | 18.94 | 18.62 | 18.9 | 18.9 | +0.23 (+1.23%) | 11,334,659 |
6 Apr 2010 | CNY | 18.05 | 18.69 | 17.92 | 18.67 | 18.67 | +0.63 (+3.49%) | 11,878,031 |
2 Apr 2010 | CNY | 18.11 | 18.12 | 17.9 | 18.04 | 18.04 | -0.07 (-0.39%) | 6,572,637 |
1 Apr 2010 | CNY | 18 | 18.15 | 17.95 | 18.11 | 18.11 | +0.07 (+0.39%) | 6,050,157 |
31 Mar 2010 | CNY | 18.27 | 18.38 | 17.97 | 18.04 | 18.04 | -0.23 (-1.26%) | 5,843,019 |
30 Mar 2010 | CNY | 18.27 | 18.39 | 18.11 | 18.27 | 18.27 | -0.07 (-0.38%) | 6,571,283 |
29 Mar 2010 | CNY | 18.35 | 18.54 | 18.15 | 18.34 | 18.34 | -0.09 (-0.49%) | 6,085,675 |
26 Mar 2010 | CNY | 18.25 | 18.59 | 18 | 18.43 | 18.43 | -0.41 (-2.18%) | 7,677,466 |
24 Mar 2010 | CNY | 19.2 | 19.21 | 18.77 | 18.84 | 18.84 | -0.32 (-1.67%) | 8,335,262 |
23 Mar 2010 | CNY | 18.59 | 19.5 | 18.59 | 19.16 | 19.16 | +0.67 (+3.62%) | 16,698,526 |
22 Mar 2010 | CNY | 18.35 | 18.76 | 18.3 | 18.49 | 18.49 | +0.09 (+0.49%) | 7,919,279 |
19 Mar 2010 | CNY | 18.36 | 18.4 | 17.88 | 18.4 | 18.4 | +0.06 (+0.33%) | 11,837,496 |
18 Mar 2010 | CNY | 18.35 | 18.39 | 18.18 | 18.34 | 18.34 | +0.11 (+0.60%) | 5,171,052 |
17 Mar 2010 | CNY | 17.97 | 18.35 | 17.8 | 18.23 | 18.23 | +0.33 (+1.84%) | 5,223,500 |
16 Mar 2010 | CNY | 18.2 | 18.3 | 17.65 | 17.9 | 17.9 | -0.25 (-1.38%) | 4,223,014 |
15 Mar 2010 | CNY | 18.1 | 18.4 | 17.9 | 18.15 | 18.15 | +0.07 (+0.39%) | 4,634,557 |
12 Mar 2010 | CNY | 18.15 | 18.54 | 18.01 | 18.08 | 18.08 | +0.08 (+0.44%) | 7,338,729 |
11 Mar 2010 | CNY | 18.5 | 18.63 | 17.8 | 18 | 18 | -0.64 (-3.43%) | 9,185,996 |
10 Mar 2010 | CNY | 19.3 | 19.3 | 18.6 | 18.64 | 18.64 | -0.61 (-3.17%) | 7,375,361 |
9 Mar 2010 | CNY | 19.15 | 19.27 | 18.75 | 19.25 | 19.25 | +0.03 (+0.16%) | 7,817,265 |
8 Mar 2010 | CNY | 19.25 | 19.5 | 18.85 | 19.22 | 19.22 | -0.01 (-0.05%) | 8,881,850 |
5 Mar 2010 | CNY | 19.84 | 20.01 | 19.12 | 19.23 | 19.23 | -0.69 (-3.46%) | 11,301,148 |
4 Mar 2010 | CNY | 21.45 | 21.45 | 19.46 | 19.92 | 19.92 | -1.26 (-5.95%) | 25,830,905 |
3 Mar 2010 | CNY | 19.25 | 21.18 | 19.01 | 21.18 | 21.18 | +1.93 (+10.03%) | 33,052,074 |
2 Mar 2010 | CNY | 19.63 | 19.64 | 19.04 | 19.25 | 19.25 | -0.43 (-2.18%) | 15,047,317 |
1 Mar 2010 | CNY | 19.87 | 19.88 | 19.5 | 19.68 | 19.68 | -0.16 (-0.81%) | 15,218,340 |
26 Feb 2010 | CNY | 19.7 | 19.95 | 19.6 | 19.84 | 19.84 | +0.07 (+0.35%) | 13,617,054 |