Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2010 | CNY | 11.35 | 11.38 | 11.11 | 11.17 | 11.17 | -0.16 (-1.41%) | 3,976,420 |
7 Jul 2010 | CNY | 11.31 | 11.4 | 11.16 | 11.33 | 11.33 | +0.05 (+0.44%) | 5,253,954 |
6 Jul 2010 | CNY | 10.95 | 11.44 | 10.93 | 11.28 | 11.28 | +0.25 (+2.27%) | 6,490,610 |
5 Jul 2010 | CNY | 10.8 | 11.3 | 10.52 | 11.03 | 11.03 | -0.01 (-0.09%) | 6,431,388 |
2 Jul 2010 | CNY | 11.27 | 11.32 | 10.38 | 11.04 | 11.04 | -0.22 (-1.95%) | 10,976,216 |
1 Jul 2010 | CNY | 11.3 | 11.45 | 11.11 | 11.26 | 11.26 | -0.13 (-1.14%) | 5,612,018 |
30 Jun 2010 | CNY | 11.85 | 12.02 | 11 | 11.39 | 11.39 | -0.58 (-4.85%) | 13,322,195 |
29 Jun 2010 | CNY | 12.48 | 12.63 | 11.92 | 11.97 | 11.97 | -0.59 (-4.70%) | 12,629,281 |
28 Jun 2010 | CNY | 12.73 | 12.89 | 12.49 | 12.56 | 12.56 | -0.15 (-1.18%) | 7,759,606 |
25 Jun 2010 | CNY | 12.81 | 13.03 | 12.65 | 12.71 | 12.71 | -0.08 (-0.63%) | 9,808,850 |
24 Jun 2010 | CNY | 12.86 | 12.89 | 12.67 | 12.79 | 12.79 | -0.13 (-1.01%) | 8,267,946 |
23 Jun 2010 | CNY | 12.58 | 13 | 12.5 | 12.92 | 12.92 | +0.3 (+2.38%) | 17,713,980 |
22 Jun 2010 | CNY | 12.5 | 12.79 | 12.48 | 12.62 | 12.62 | +0.01 (+0.08%) | 10,573,747 |
21 Jun 2010 | CNY | 12.48 | 12.64 | 12.27 | 12.61 | 12.61 | +0.19 (+1.53%) | 10,140,684 |
18 Jun 2010 | CNY | 12.63 | 12.82 | 12.3 | 12.42 | 12.42 | -0.3 (-2.36%) | 8,848,198 |
17 Jun 2010 | CNY | 12.82 | 12.88 | 12.6 | 12.72 | 12.72 | -0.02 (-0.16%) | 5,888,247 |
15 Jun 2010 | CNY | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 12.91 | 13.02 | 12.73 | 12.74 | 12.74 | -0.11 (-0.86%) | 6,762,126 |
10 Jun 2010 | CNY | 12.78 | 13.08 | 12.7 | 12.85 | 12.85 | +0.06 (+0.47%) | 10,957,197 |
9 Jun 2010 | CNY | 12.62 | 12.85 | 12.52 | 12.79 | 12.79 | +0.23 (+1.83%) | 9,674,144 |
8 Jun 2010 | CNY | 12.55 | 12.75 | 12.38 | 12.56 | 12.56 | -0.08 (-0.63%) | 7,122,015 |
7 Jun 2010 | CNY | 12.4 | 12.7 | 12.35 | 12.64 | 12.64 | -0.05 (-0.39%) | 8,374,675 |
4 Jun 2010 | CNY | 12.52 | 12.82 | 12.38 | 12.69 | 12.69 | +0.11 (+0.87%) | 8,336,844 |
3 Jun 2010 | CNY | 12.77 | 13.1 | 12.56 | 12.58 | 12.58 | -0.11 (-0.87%) | 10,503,021 |
2 Jun 2010 | CNY | 12.65 | 12.75 | 12.35 | 12.69 | 12.69 | +0.03 (+0.24%) | 7,167,155 |
1 Jun 2010 | CNY | 12.85 | 13 | 12.35 | 12.66 | 12.66 | -0.61 (-4.60%) | 15,153,795 |
28 May 2010 | CNY | 13.39 | 13.48 | 13.16 | 13.27 | 13.27 | -0.07 (-0.52%) | 18,781,995 |
27 May 2010 | CNY | 12.77 | 13.45 | 12.63 | 13.34 | 13.34 | +0.52 (+4.06%) | 27,173,439 |
26 May 2010 | CNY | 12.89 | 13.07 | 12.67 | 12.82 | 12.82 | -0.09 (-0.70%) | 10,792,619 |
25 May 2010 | CNY | 13.07 | 13.24 | 12.86 | 12.91 | 12.91 | -0.24 (-1.83%) | 14,246,604 |