Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2009 | CNY | 8.41 | 8.82 | 8.41 | 8.82 | 8.82 | +0.42 (+5%) | 2,731,975 |
25 Dec 2009 | CNY | 8.45 | 8.5 | 8.21 | 8.4 | 8.4 | -0.09 (-1.06%) | 1,938,250 |
24 Dec 2009 | CNY | 8.37 | 8.6 | 8.37 | 8.49 | 8.49 | +0.23 (+2.78%) | 2,235,153 |
23 Dec 2009 | CNY | 8.4 | 8.48 | 8.1 | 8.26 | 8.26 | -0.16 (-1.90%) | 1,948,243 |
22 Dec 2009 | CNY | 8.9 | 8.99 | 8.39 | 8.42 | 8.42 | -0.41 (-4.64%) | 1,994,200 |
21 Dec 2009 | CNY | 8.91 | 9.04 | 8.67 | 8.83 | 8.83 | -0.06 (-0.67%) | 1,732,535 |
18 Dec 2009 | CNY | 9.36 | 9.36 | 8.89 | 8.89 | 8.89 | -0.47 (-5.02%) | 3,054,812 |
17 Dec 2009 | CNY | 9.45 | 9.61 | 9.32 | 9.36 | 9.36 | -0.06 (-0.64%) | 2,310,989 |
16 Dec 2009 | CNY | 9.31 | 9.49 | 9.31 | 9.42 | 9.42 | 0.0 (0.0%) | 1,476,395 |
15 Dec 2009 | CNY | 9.46 | 9.46 | 9.29 | 9.42 | 9.42 | +0.03 (+0.32%) | 1,929,622 |
14 Dec 2009 | CNY | 9.7 | 9.7 | 9.21 | 9.39 | 9.39 | -0.21 (-2.19%) | 3,715,935 |
11 Dec 2009 | CNY | 9.68 | 9.7 | 9.53 | 9.6 | 9.6 | -0.04 (-0.41%) | 2,651,977 |
10 Dec 2009 | CNY | 9.54 | 9.85 | 9.54 | 9.64 | 9.64 | +0.09 (+0.94%) | 2,433,764 |
9 Dec 2009 | CNY | 9.52 | 9.8 | 9.4 | 9.55 | 9.55 | +0.03 (+0.32%) | 2,784,453 |
8 Dec 2009 | CNY | 9.45 | 9.6 | 9.39 | 9.52 | 9.52 | +0.01 (+0.11%) | 1,796,369 |
7 Dec 2009 | CNY | 9.46 | 9.52 | 9.31 | 9.51 | 9.51 | +0.05 (+0.53%) | 2,362,508 |
4 Dec 2009 | CNY | 9.45 | 9.8 | 9.17 | 9.46 | 9.46 | +0.01 (+0.11%) | 5,042,415 |
3 Dec 2009 | CNY | 9.47 | 9.55 | 9.3 | 9.45 | 9.45 | -0.02 (-0.21%) | 2,301,870 |
2 Dec 2009 | CNY | 9.49 | 9.64 | 9.31 | 9.47 | 9.47 | +0.02 (+0.21%) | 2,999,138 |
1 Dec 2009 | CNY | 9.27 | 9.64 | 9.27 | 9.45 | 9.45 | +0.26 (+2.83%) | 3,400,110 |
30 Nov 2009 | CNY | 8.78 | 9.19 | 8.78 | 9.19 | 9.19 | +0.44 (+5.03%) | 4,740,580 |
27 Nov 2009 | CNY | 9.05 | 9.12 | 8.75 | 8.75 | 8.75 | -0.46 (-4.99%) | 4,244,600 |
26 Nov 2009 | CNY | 9.59 | 9.85 | 9.21 | 9.21 | 9.21 | -0.48 (-4.95%) | 5,446,697 |
25 Nov 2009 | CNY | 9.3 | 9.75 | 9.2 | 9.69 | 9.69 | +0.23 (+2.43%) | 3,823,847 |
24 Nov 2009 | CNY | 9.88 | 10.18 | 9.42 | 9.46 | 9.46 | -0.46 (-4.64%) | 7,067,991 |
23 Nov 2009 | CNY | 9.52 | 10.02 | 9.52 | 9.92 | 9.92 | +0.38 (+3.98%) | 4,953,856 |
20 Nov 2009 | CNY | 9.51 | 9.68 | 9.41 | 9.54 | 9.54 | +0.03 (+0.32%) | 4,680,047 |
19 Nov 2009 | CNY | 9.06 | 9.51 | 9.04 | 9.51 | 9.51 | +0.45 (+4.97%) | 7,351,911 |
18 Nov 2009 | CNY | 9.09 | 9.09 | 8.97 | 9.06 | 9.06 | +0.01 (+0.11%) | 2,879,864 |
17 Nov 2009 | CNY | 8.98 | 9.09 | 8.88 | 9.05 | 9.05 | +0.1 (+1.12%) | 3,027,392 |