Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2010 | CNY | 9.3 | 9.33 | 8.91 | 8.98 | 8.98 | -0.32 (-3.44%) | 10,335,439 |
24 Mar 2010 | CNY | 9.38 | 9.39 | 9.23 | 9.3 | 9.3 | +0.1 (+1.09%) | 7,093,736 |
23 Mar 2010 | CNY | 9.3 | 9.33 | 9.17 | 9.2 | 9.2 | -0.09 (-0.97%) | 4,547,331 |
22 Mar 2010 | CNY | 9.23 | 9.42 | 9.22 | 9.29 | 9.29 | +0.07 (+0.76%) | 6,904,111 |
19 Mar 2010 | CNY | 9.16 | 9.24 | 9.09 | 9.22 | 9.22 | +0.03 (+0.33%) | 5,524,691 |
18 Mar 2010 | CNY | 9.02 | 9.2 | 8.96 | 9.19 | 9.19 | +0.17 (+1.88%) | 6,420,218 |
17 Mar 2010 | CNY | 9.05 | 9.09 | 8.98 | 9.02 | 9.02 | -0.01 (-0.11%) | 9,858,417 |
16 Mar 2010 | CNY | 8.88 | 9.03 | 8.77 | 9.03 | 9.03 | +0.11 (+1.23%) | 4,770,870 |
15 Mar 2010 | CNY | 8.55 | 8.93 | 8.51 | 8.92 | 8.92 | +0.32 (+3.72%) | 5,529,940 |
12 Mar 2010 | CNY | 8.83 | 8.85 | 8.58 | 8.6 | 8.6 | -0.22 (-2.49%) | 3,636,547 |
11 Mar 2010 | CNY | 8.99 | 9.03 | 8.82 | 8.82 | 8.82 | -0.15 (-1.67%) | 3,425,098 |
10 Mar 2010 | CNY | 9.1 | 9.13 | 8.91 | 8.97 | 8.97 | -0.14 (-1.54%) | 6,170,576 |
9 Mar 2010 | CNY | 9.07 | 9.16 | 8.98 | 9.11 | 9.11 | +0.04 (+0.44%) | 3,773,118 |
8 Mar 2010 | CNY | 8.98 | 9.08 | 8.95 | 9.07 | 9.07 | +0.09 (+1.00%) | 3,173,672 |
5 Mar 2010 | CNY | 8.79 | 9.07 | 8.75 | 8.98 | 8.98 | +0.2 (+2.28%) | 4,026,202 |
4 Mar 2010 | CNY | 8.9 | 9.11 | 8.71 | 8.78 | 8.78 | -0.17 (-1.90%) | 5,523,219 |
3 Mar 2010 | CNY | 8.99 | 9.02 | 8.84 | 8.95 | 8.95 | +0.01 (+0.11%) | 4,553,676 |
1 Mar 2010 | CNY | 8.82 | 9.11 | 8.79 | 8.94 | 8.94 | +0.12 (+1.36%) | 4,577,194 |
26 Feb 2010 | CNY | 8.79 | 8.88 | 8.75 | 8.82 | 8.82 | +0.01 (+0.11%) | 3,062,102 |
25 Feb 2010 | CNY | 8.62 | 8.88 | 8.6 | 8.81 | 8.81 | +0.19 (+2.20%) | 3,709,099 |
24 Feb 2010 | CNY | 8.51 | 8.63 | 8.46 | 8.62 | 8.62 | +0.06 (+0.70%) | 3,165,937 |
23 Feb 2010 | CNY | 8.75 | 8.79 | 8.5 | 8.56 | 8.56 | -0.17 (-1.95%) | 4,170,274 |
22 Feb 2010 | CNY | 8.72 | 8.83 | 8.71 | 8.73 | 8.73 | -0.07 (-0.80%) | 2,764,610 |
12 Feb 2010 | CNY | 8.67 | 8.8 | 8.64 | 8.8 | 8.8 | +0.15 (+1.73%) | 2,423,332 |
11 Feb 2010 | CNY | 8.82 | 8.93 | 8.61 | 8.65 | 8.65 | -0.15 (-1.70%) | 2,970,954 |
10 Feb 2010 | CNY | 8.86 | 8.95 | 8.76 | 8.8 | 8.8 | 0.0 (0.0%) | 1,943,434 |
9 Feb 2010 | CNY | 9.01 | 9.01 | 8.75 | 8.8 | 8.8 | -0.2 (-2.22%) | 3,037,726 |
8 Feb 2010 | CNY | 9.25 | 9.38 | 8.96 | 9 | 9 | -0.26 (-2.81%) | 3,114,716 |
5 Feb 2010 | CNY | 9 | 9.38 | 8.9 | 9.26 | 9.26 | +0.16 (+1.76%) | 4,345,132 |
4 Feb 2010 | CNY | 8.98 | 9.19 | 8.81 | 9.1 | 9.1 | +0.15 (+1.68%) | 3,529,065 |