Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2009 | CNY | 13.49 | 13.7 | 13.45 | 13.49 | 13.49 | +0.03 (+0.22%) | 27,844,434 |
10 Jul 2009 | CNY | 13.46 | 13.67 | 13.35 | 13.46 | 13.46 | +0.03 (+0.22%) | 32,176,024 |
9 Jul 2009 | CNY | 13.42 | 13.46 | 13.25 | 13.43 | 13.43 | +0.03 (+0.22%) | 26,624,892 |
8 Jul 2009 | CNY | 13.22 | 13.54 | 13.16 | 13.4 | 13.4 | +0.1 (+0.75%) | 27,237,404 |
7 Jul 2009 | CNY | 13.5 | 13.55 | 13.25 | 13.3 | 13.3 | -0.3 (-2.21%) | 30,881,293 |
6 Jul 2009 | CNY | 13.73 | 13.76 | 13.28 | 13.6 | 13.6 | -0.13 (-0.95%) | 47,724,027 |
3 Jul 2009 | CNY | 13.01 | 14.11 | 12.98 | 13.73 | 13.73 | +0.63 (+4.81%) | 90,398,836 |
2 Jul 2009 | CNY | 12.88 | 13.26 | 12.82 | 13.1 | 13.1 | +0.19 (+1.47%) | 39,890,613 |
1 Jul 2009 | CNY | 12.84 | 12.96 | 12.71 | 12.91 | 12.91 | +0.18 (+1.41%) | 23,813,892 |
30 Jun 2009 | CNY | 12.98 | 13.02 | 12.65 | 12.73 | 12.73 | -0.21 (-1.62%) | 20,825,922 |
29 Jun 2009 | CNY | 12.94 | 13.16 | 12.86 | 12.94 | 12.94 | -0.03 (-0.23%) | 18,452,122 |
26 Jun 2009 | CNY | 12.9 | 13.1 | 12.87 | 12.97 | 12.97 | +0.03 (+0.23%) | 16,082,758 |
25 Jun 2009 | CNY | 13.18 | 13.18 | 12.88 | 12.94 | 12.94 | -0.2 (-1.52%) | 18,543,825 |
24 Jun 2009 | CNY | 13.06 | 13.21 | 12.92 | 13.14 | 13.14 | +0.07 (+0.54%) | 23,839,744 |
23 Jun 2009 | CNY | 12.87 | 13.2 | 12.78 | 13.07 | 13.07 | +0.12 (+0.93%) | 32,449,081 |
22 Jun 2009 | CNY | 13.02 | 13.07 | 12.87 | 12.95 | 12.95 | -0.12 (-0.92%) | 23,984,655 |
19 Jun 2009 | CNY | 12.82 | 13.15 | 12.81 | 13.07 | 13.07 | +0.18 (+1.40%) | 36,285,541 |
18 Jun 2009 | CNY | 12.81 | 13.05 | 12.64 | 12.89 | 12.89 | +0.13 (+1.02%) | 29,597,129 |
17 Jun 2009 | CNY | 12.61 | 12.77 | 12.51 | 12.76 | 12.76 | +0.13 (+1.03%) | 11,977,555 |
16 Jun 2009 | CNY | 12.65 | 12.69 | 12.53 | 12.63 | 12.63 | -0.15 (-1.17%) | 11,932,227 |
15 Jun 2009 | CNY | 12.67 | 12.84 | 12.57 | 12.78 | 12.78 | +0.11 (+0.87%) | 13,665,349 |
12 Jun 2009 | CNY | 13.1 | 13.1 | 12.6 | 12.67 | 12.67 | -0.7 (-5.24%) | 21,403,310 |
11 Jun 2009 | CNY | 13.1 | 13.47 | 13.03 | 13.37 | 13.37 | +0.31 (+2.37%) | 40,825,973 |
10 Jun 2009 | CNY | 12.86 | 13.13 | 12.8 | 13.06 | 13.06 | +0.22 (+1.71%) | 15,339,093 |
9 Jun 2009 | CNY | 12.95 | 13.06 | 12.64 | 12.84 | 12.84 | -0.12 (-0.93%) | 13,906,694 |
8 Jun 2009 | CNY | 13.15 | 13.23 | 12.91 | 12.96 | 12.96 | -0.22 (-1.67%) | 14,748,254 |
5 Jun 2009 | CNY | 13 | 13.35 | 12.95 | 13.18 | 13.18 | +0.23 (+1.78%) | 26,884,575 |
4 Jun 2009 | CNY | 13.2 | 13.25 | 12.81 | 12.95 | 12.95 | -0.24 (-1.82%) | 23,420,931 |
3 Jun 2009 | CNY | 13.3 | 13.33 | 13.09 | 13.19 | 13.19 | -0.05 (-0.38%) | 22,246,699 |
2 Jun 2009 | CNY | 13.04 | 13.45 | 12.93 | 13.24 | 13.24 | +0.31 (+2.40%) | 41,731,541 |