Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2009 | CNY | 10.38 | 10.46 | 9.99 | 10.12 | 10.12 | -0.4 (-3.80%) | 4,844,348 |
5 Aug 2009 | CNY | 10.59 | 10.85 | 10.31 | 10.52 | 10.52 | -0.07 (-0.66%) | 6,920,325 |
4 Aug 2009 | CNY | 10.1 | 10.59 | 9.88 | 10.59 | 10.59 | +0.5 (+4.96%) | 6,733,976 |
3 Aug 2009 | CNY | 10.2 | 10.27 | 9.97 | 10.09 | 10.09 | -0.08 (-0.79%) | 5,432,070 |
31 Jul 2009 | CNY | 9.88 | 10.29 | 9.88 | 10.17 | 10.17 | +0.33 (+3.35%) | 5,763,883 |
30 Jul 2009 | CNY | 10.01 | 10.25 | 9.67 | 9.84 | 9.84 | -0.34 (-3.34%) | 8,527,518 |
29 Jul 2009 | CNY | 10.71 | 10.72 | 10.18 | 10.18 | 10.18 | -0.54 (-5.04%) | 7,272,769 |
28 Jul 2009 | CNY | 10.85 | 10.85 | 10.6 | 10.72 | 10.72 | -0.12 (-1.11%) | 4,615,784 |
27 Jul 2009 | CNY | 10.81 | 10.89 | 10.61 | 10.84 | 10.84 | +0.02 (+0.18%) | 5,262,739 |
24 Jul 2009 | CNY | 10.95 | 11.28 | 10.5 | 10.82 | 10.82 | -0.15 (-1.37%) | 5,713,674 |
23 Jul 2009 | CNY | 11.17 | 11.17 | 10.95 | 10.97 | 10.97 | -0.14 (-1.26%) | 5,805,531 |
22 Jul 2009 | CNY | 10.8 | 11.25 | 10.8 | 11.11 | 11.11 | +0.23 (+2.11%) | 5,051,565 |
21 Jul 2009 | CNY | 10.6 | 11.02 | 10.53 | 10.88 | 10.88 | +0.2 (+1.87%) | 7,674,870 |
20 Jul 2009 | CNY | 10.65 | 11.05 | 10.63 | 10.68 | 10.68 | +0.14 (+1.33%) | 11,932,744 |
17 Jul 2009 | CNY | 10.02 | 10.54 | 9.96 | 10.54 | 10.54 | +0.5 (+4.98%) | 7,200,451 |
16 Jul 2009 | CNY | 10.1 | 10.17 | 9.98 | 10.04 | 10.04 | 0.0 (0.0%) | 5,996,211 |
15 Jul 2009 | CNY | 9.95 | 10.13 | 9.75 | 10.04 | 10.04 | +0.11 (+1.11%) | 7,370,260 |
14 Jul 2009 | CNY | 9.56 | 10.04 | 9.52 | 9.93 | 9.93 | +0.37 (+3.87%) | 9,580,518 |
13 Jul 2009 | CNY | 9.1 | 9.56 | 9.04 | 9.56 | 9.56 | +0.46 (+5.05%) | 10,801,098 |
10 Jul 2009 | CNY | 9.02 | 9.18 | 8.98 | 9.1 | 9.1 | +0.06 (+0.66%) | 5,390,054 |
9 Jul 2009 | CNY | 9.15 | 9.22 | 8.95 | 9.04 | 9.04 | -0.07 (-0.77%) | 7,974,534 |
8 Jul 2009 | CNY | 9.15 | 9.4 | 8.99 | 9.11 | 9.11 | -0.12 (-1.30%) | 8,089,098 |
7 Jul 2009 | CNY | 9.7 | 9.7 | 8.93 | 9.23 | 9.23 | -0.01 (-0.11%) | 24,194,005 |
6 Jul 2009 | CNY | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | +0.44 (+5%) | 147,141 |
3 Jul 2009 | CNY | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.42 (+5.01%) | 168,904 |
26 Jun 2009 | CNY | 8.59 | 8.59 | 8.35 | 8.38 | 8.38 | -0.1 (-1.18%) | 2,779,081 |
25 Jun 2009 | CNY | 8.6 | 8.7 | 8.42 | 8.48 | 8.48 | +0.03 (+0.36%) | 4,007,856 |
24 Jun 2009 | CNY | 8.47 | 8.47 | 8.34 | 8.45 | 8.45 | +0.06 (+0.72%) | 2,547,240 |
23 Jun 2009 | CNY | 8.36 | 8.52 | 8.18 | 8.39 | 8.39 | +0.01 (+0.12%) | 2,187,416 |
22 Jun 2009 | CNY | 8.4 | 8.72 | 8.35 | 8.38 | 8.38 | 0.0 (0.0%) | 4,475,954 |