Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2010 | CNY | 14.56 | 14.88 | 14.33 | 14.39 | 14.39 | -0.45 (-3.03%) | 41,532,793 |
13 Oct 2010 | CNY | 14.9 | 15.29 | 14.69 | 14.84 | 14.84 | -0.03 (-0.20%) | 45,525,102 |
12 Oct 2010 | CNY | 15.09 | 15.09 | 14.67 | 14.87 | 14.87 | -0.32 (-2.11%) | 67,216,995 |
11 Oct 2010 | CNY | 14.28 | 15.19 | 14.28 | 15.19 | 15.19 | +1.38 (+9.99%) | 111,129,157 |
8 Oct 2010 | CNY | 13.54 | 13.96 | 13.54 | 13.81 | 13.81 | +0.38 (+2.83%) | 34,735,238 |
30 Sep 2010 | CNY | 13.12 | 13.59 | 13.12 | 13.43 | 13.43 | +0.63 (+4.92%) | 20,433,397 |
29 Sep 2010 | CNY | 13 | 13.13 | 12.8 | 12.8 | 12.8 | -0.19 (-1.46%) | 7,295,549 |
28 Sep 2010 | CNY | 13.26 | 13.29 | 12.93 | 12.99 | 12.99 | 0.0 (0.0%) | 10,315,147 |
21 Sep 2010 | CNY | 12.93 | 13.04 | 12.72 | 12.99 | 12.99 | +0.11 (+0.85%) | 7,355,288 |
20 Sep 2010 | CNY | 12.87 | 13.3 | 12.78 | 12.88 | 12.88 | +0.17 (+1.34%) | 15,819,144 |
17 Sep 2010 | CNY | 12.89 | 12.96 | 12.66 | 12.71 | 12.71 | -0.11 (-0.86%) | 10,759,176 |
16 Sep 2010 | CNY | 13.24 | 13.33 | 12.71 | 12.82 | 12.82 | -0.42 (-3.17%) | 14,349,528 |
15 Sep 2010 | CNY | 13.7 | 13.74 | 13.05 | 13.24 | 13.24 | -0.46 (-3.36%) | 24,164,497 |
14 Sep 2010 | CNY | 14.02 | 14.03 | 13.6 | 13.7 | 13.7 | -0.36 (-2.56%) | 25,821,834 |
13 Sep 2010 | CNY | 13.77 | 14.29 | 13.68 | 14.06 | 14.06 | +0.33 (+2.40%) | 33,580,547 |
10 Sep 2010 | CNY | 13.66 | 13.85 | 13.44 | 13.73 | 13.73 | -0.07 (-0.51%) | 14,334,815 |
8 Sep 2010 | CNY | 13.77 | 13.9 | 13.62 | 13.8 | 13.8 | 0.0 (0.0%) | 17,948,376 |
7 Sep 2010 | CNY | 13.87 | 13.87 | 13.6 | 13.8 | 13.8 | +0.17 (+1.25%) | 16,881,279 |
6 Sep 2010 | CNY | 13.78 | 14.08 | 13.61 | 13.63 | 13.63 | +0.03 (+0.22%) | 21,864,536 |
3 Sep 2010 | CNY | 13.51 | 13.73 | 13.3 | 13.6 | 13.6 | +0.13 (+0.97%) | 20,306,525 |
2 Sep 2010 | CNY | 13.55 | 13.62 | 13.33 | 13.47 | 13.47 | +0.01 (+0.07%) | 17,973,869 |
1 Sep 2010 | CNY | 13.77 | 13.95 | 13.26 | 13.46 | 13.46 | -0.29 (-2.11%) | 14,634,954 |
31 Aug 2010 | CNY | 13.79 | 13.79 | 13.54 | 13.75 | 13.75 | -0.06 (-0.43%) | 12,059,881 |
30 Aug 2010 | CNY | 13.78 | 13.92 | 13.61 | 13.81 | 13.81 | +0.19 (+1.40%) | 17,259,880 |
27 Aug 2010 | CNY | 13.36 | 13.75 | 13.29 | 13.62 | 13.62 | +0.32 (+2.41%) | 17,818,954 |
26 Aug 2010 | CNY | 13.25 | 13.35 | 13.14 | 13.3 | 13.3 | +0.08 (+0.61%) | 9,428,955 |
25 Aug 2010 | CNY | 13.67 | 13.75 | 13.2 | 13.22 | 13.22 | -0.57 (-4.13%) | 19,071,142 |
24 Aug 2010 | CNY | 13.6 | 13.95 | 13.54 | 13.79 | 13.79 | +0.12 (+0.88%) | 12,642,609 |
23 Aug 2010 | CNY | 13.7 | 14 | 13.39 | 13.67 | 13.67 | +0.1 (+0.74%) | 12,058,129 |
20 Aug 2010 | CNY | 13.95 | 14 | 13.51 | 13.57 | 13.57 | -0.48 (-3.42%) | 16,670,728 |