Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2010 | CNY | 9.95 | 10.19 | 9.86 | 10.13 | 10.13 | +0.09 (+0.90%) | 8,408,409 |
26 Mar 2010 | CNY | 9.7 | 10.11 | 9.7 | 10.04 | 10.04 | +0.23 (+2.34%) | 9,926,991 |
25 Mar 2010 | CNY | 10 | 10.03 | 9.79 | 9.81 | 9.81 | -0.29 (-2.87%) | 9,931,979 |
24 Mar 2010 | CNY | 10.05 | 10.23 | 9.97 | 10.1 | 10.1 | -0.05 (-0.49%) | 12,065,328 |
23 Mar 2010 | CNY | 10.35 | 10.5 | 10.1 | 10.15 | 10.15 | -0.41 (-3.88%) | 15,889,143 |
22 Mar 2010 | CNY | 10.48 | 10.69 | 9.96 | 10.56 | 10.56 | +0.29 (+2.82%) | 39,755,608 |
19 Mar 2010 | CNY | 9.25 | 10.27 | 9.25 | 10.27 | 10.27 | +0.93 (+9.96%) | 25,247,201 |
18 Mar 2010 | CNY | 9.39 | 9.76 | 9.25 | 9.34 | 9.34 | -0.06 (-0.64%) | 11,130,459 |
17 Mar 2010 | CNY | 9.02 | 9.55 | 9.01 | 9.4 | 9.4 | +0.33 (+3.64%) | 11,167,147 |
16 Mar 2010 | CNY | 8.77 | 9.13 | 8.77 | 9.07 | 9.07 | +0.23 (+2.60%) | 7,880,717 |
15 Mar 2010 | CNY | 8.87 | 8.97 | 8.78 | 8.84 | 8.84 | 0.0 (0.0%) | 6,253,816 |
12 Mar 2010 | CNY | 9.2 | 9.26 | 8.82 | 8.84 | 8.84 | -0.52 (-5.56%) | 12,246,340 |
11 Mar 2010 | CNY | 9.57 | 9.85 | 9.25 | 9.36 | 9.36 | -0.45 (-4.59%) | 26,474,666 |
10 Mar 2010 | CNY | 9.11 | 9.81 | 9.11 | 9.81 | 9.81 | +0.89 (+9.98%) | 11,270,212 |
9 Mar 2010 | CNY | 8.97 | 9.07 | 8.81 | 8.92 | 8.92 | -0.09 (-1.00%) | 4,204,421 |
8 Mar 2010 | CNY | 8.78 | 9.05 | 8.72 | 9.01 | 9.01 | +0.21 (+2.39%) | 5,755,452 |
5 Mar 2010 | CNY | 8.62 | 8.96 | 8.61 | 8.8 | 8.8 | +0.12 (+1.38%) | 6,894,867 |
4 Mar 2010 | CNY | 9.07 | 9.25 | 8.65 | 8.68 | 8.68 | -0.45 (-4.93%) | 9,388,945 |
3 Mar 2010 | CNY | 8.93 | 9.19 | 8.75 | 9.13 | 9.13 | +0.21 (+2.35%) | 9,614,077 |
2 Mar 2010 | CNY | 8.91 | 8.99 | 8.77 | 8.92 | 8.92 | +0.03 (+0.34%) | 6,252,217 |
1 Mar 2010 | CNY | 8.7 | 8.99 | 8.67 | 8.89 | 8.89 | +0.15 (+1.72%) | 9,054,289 |
26 Feb 2010 | CNY | 8.6 | 8.77 | 8.47 | 8.74 | 8.74 | +0.12 (+1.39%) | 7,834,452 |
25 Feb 2010 | CNY | 8.6 | 8.7 | 8.53 | 8.62 | 8.62 | +0.04 (+0.47%) | 5,637,002 |
24 Feb 2010 | CNY | 8.45 | 8.63 | 8.37 | 8.58 | 8.58 | +0.08 (+0.94%) | 6,780,311 |
23 Feb 2010 | CNY | 8.21 | 8.52 | 8.09 | 8.5 | 8.5 | +0.28 (+3.41%) | 5,812,422 |
22 Feb 2010 | CNY | 8.15 | 8.33 | 8.12 | 8.22 | 8.22 | +0.01 (+0.12%) | 2,983,311 |
12 Feb 2010 | CNY | 8.15 | 8.26 | 8.05 | 8.21 | 8.21 | +0.1 (+1.23%) | 2,874,584 |
11 Feb 2010 | CNY | 8.02 | 8.35 | 8.02 | 8.11 | 8.11 | -0.05 (-0.61%) | 3,844,966 |
10 Feb 2010 | CNY | 8.02 | 8.18 | 7.97 | 8.16 | 8.16 | +0.25 (+3.16%) | 4,365,559 |
9 Feb 2010 | CNY | 7.86 | 8.07 | 7.8 | 7.91 | 7.91 | -0.04 (-0.50%) | 2,514,796 |