Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2011 | CNY | 8.51 | 8.56 | 8.28 | 8.29 | 8.29 | -0.18 (-2.13%) | 3,125,803 |
12 Jan 2011 | CNY | 8.49 | 8.66 | 8.28 | 8.47 | 8.47 | -0.01 (-0.12%) | 4,054,094 |
11 Jan 2011 | CNY | 8.43 | 8.58 | 8.21 | 8.48 | 8.48 | -0.13 (-1.51%) | 4,609,156 |
10 Jan 2011 | CNY | 8.9 | 9.07 | 8.51 | 8.61 | 8.61 | -0.34 (-3.80%) | 6,312,840 |
7 Jan 2011 | CNY | 8.81 | 9.18 | 8.7 | 8.95 | 8.95 | +0.07 (+0.79%) | 9,543,108 |
6 Jan 2011 | CNY | 8.78 | 8.97 | 8.62 | 8.88 | 8.88 | +0.09 (+1.02%) | 6,630,478 |
5 Jan 2011 | CNY | 9.13 | 9.15 | 8.72 | 8.79 | 8.79 | -0.45 (-4.87%) | 11,604,908 |
4 Jan 2011 | CNY | 9 | 9.39 | 8.9 | 9.24 | 9.24 | +0.24 (+2.67%) | 16,707,188 |
31 Dec 2010 | CNY | 9.12 | 9.15 | 8.8 | 9 | 9 | -0.14 (-1.53%) | 7,742,199 |
30 Dec 2010 | CNY | 9.1 | 9.28 | 8.98 | 9.14 | 9.14 | -0.03 (-0.33%) | 13,020,623 |
29 Dec 2010 | CNY | 8.85 | 9.34 | 8.75 | 9.17 | 9.17 | +0.12 (+1.33%) | 16,956,919 |
28 Dec 2010 | CNY | 8.8 | 9.25 | 8.73 | 9.05 | 9.05 | +0.02 (+0.22%) | 13,766,676 |
27 Dec 2010 | CNY | 8.59 | 9.07 | 8.41 | 9.03 | 9.03 | +0.25 (+2.85%) | 15,079,234 |
24 Dec 2010 | CNY | 8.85 | 9 | 8.64 | 8.78 | 8.78 | -0.21 (-2.34%) | 14,744,208 |
23 Dec 2010 | CNY | 8.8 | 9.1 | 8.76 | 8.99 | 8.99 | +0.01 (+0.11%) | 20,589,008 |
22 Dec 2010 | CNY | 8.19 | 8.98 | 8.06 | 8.98 | 8.98 | +0.82 (+10.05%) | 21,990,710 |
21 Dec 2010 | CNY | 7.81 | 8.19 | 7.81 | 8.16 | 8.16 | +0.35 (+4.48%) | 3,144,030 |
20 Dec 2010 | CNY | 8.01 | 8.09 | 7.68 | 7.81 | 7.81 | -0.23 (-2.86%) | 1,828,032 |
17 Dec 2010 | CNY | 8.09 | 8.14 | 7.98 | 8.04 | 8.04 | -0.01 (-0.12%) | 1,210,302 |
16 Dec 2010 | CNY | 7.98 | 8.13 | 7.95 | 8.05 | 8.05 | +0.05 (+0.63%) | 1,635,651 |
15 Dec 2010 | CNY | 8.02 | 8.08 | 7.97 | 8 | 8 | -0.05 (-0.62%) | 1,794,403 |
14 Dec 2010 | CNY | 7.88 | 8.08 | 7.83 | 8.05 | 8.05 | +0.18 (+2.29%) | 1,848,235 |
13 Dec 2010 | CNY | 7.77 | 7.88 | 7.7 | 7.87 | 7.87 | +0.18 (+2.34%) | 1,351,164 |
10 Dec 2010 | CNY | 7.61 | 7.72 | 7.6 | 7.69 | 7.69 | +0.02 (+0.26%) | 839,056 |
9 Dec 2010 | CNY | 7.81 | 7.82 | 7.62 | 7.67 | 7.67 | -0.11 (-1.41%) | 1,547,895 |
8 Dec 2010 | CNY | 7.88 | 7.92 | 7.72 | 7.78 | 7.78 | -0.13 (-1.64%) | 1,889,949 |
7 Dec 2010 | CNY | 7.87 | 7.97 | 7.69 | 7.91 | 7.91 | -0.01 (-0.13%) | 2,302,284 |
6 Dec 2010 | CNY | 8.05 | 8.24 | 7.9 | 7.92 | 7.92 | -0.25 (-3.06%) | 3,329,306 |
3 Dec 2010 | CNY | 8.24 | 8.82 | 8.13 | 8.17 | 8.17 | +0.15 (+1.87%) | 6,652,235 |
2 Dec 2010 | CNY | 7.86 | 8.06 | 7.77 | 8.02 | 8.02 | +0.25 (+3.22%) | 2,441,989 |