Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2010 | CNY | 23.41 | 23.77 | 22.82 | 23.65 | 23.65 | +0.4 (+1.72%) | 9,886,679 |
18 Nov 2010 | CNY | 22.84 | 23.36 | 22.69 | 23.25 | 23.25 | +0.56 (+2.47%) | 9,013,946 |
17 Nov 2010 | CNY | 23.88 | 23.88 | 22.2 | 22.69 | 22.69 | -1.24 (-5.18%) | 12,766,931 |
16 Nov 2010 | CNY | 26 | 26 | 23.45 | 23.93 | 23.93 | -2.13 (-8.17%) | 28,792,626 |
15 Nov 2010 | CNY | 25.39 | 26.17 | 25.2 | 26.06 | 26.06 | +0.67 (+2.64%) | 11,022,593 |
12 Nov 2010 | CNY | 27.1 | 28.05 | 25.01 | 25.39 | 25.39 | -2.16 (-7.84%) | 16,804,873 |
11 Nov 2010 | CNY | 28.2 | 28.36 | 27 | 27.55 | 27.55 | -0.85 (-2.99%) | 23,062,473 |
10 Nov 2010 | CNY | 28.32 | 29.55 | 27.78 | 28.4 | 28.4 | +0.61 (+2.20%) | 22,600,326 |
9 Nov 2010 | CNY | 27.65 | 29.89 | 27.61 | 27.79 | 27.79 | +0.36 (+1.31%) | 21,646,180 |
8 Nov 2010 | CNY | 27 | 27.64 | 26.8 | 27.43 | 27.43 | +0.43 (+1.59%) | 11,430,385 |
5 Nov 2010 | CNY | 27.21 | 27.34 | 26.59 | 27 | 27 | -0.16 (-0.59%) | 10,911,986 |
4 Nov 2010 | CNY | 26.35 | 27.53 | 26.02 | 27.16 | 27.16 | +0.76 (+2.88%) | 13,479,290 |
3 Nov 2010 | CNY | 25.2 | 27.37 | 25.2 | 26.4 | 26.4 | +1.3 (+5.18%) | 19,970,071 |
2 Nov 2010 | CNY | 24.71 | 25.21 | 24.57 | 25.1 | 25.1 | +0.39 (+1.58%) | 13,736,405 |
1 Nov 2010 | CNY | 24.31 | 24.95 | 24.31 | 24.71 | 24.71 | +0.21 (+0.86%) | 15,200,076 |
29 Oct 2010 | CNY | 23.7 | 24.8 | 23.4 | 24.5 | 24.5 | +0.66 (+2.77%) | 12,601,908 |
28 Oct 2010 | CNY | 23.7 | 23.88 | 23.4 | 23.84 | 23.84 | -0.35 (-1.45%) | 11,170,981 |
27 Oct 2010 | CNY | 24.42 | 24.86 | 24 | 24.19 | 24.19 | -0.08 (-0.33%) | 8,143,815 |
26 Oct 2010 | CNY | 24.7 | 25.34 | 24.08 | 24.27 | 24.27 | -0.38 (-1.54%) | 17,555,410 |
25 Oct 2010 | CNY | 23.78 | 25.03 | 23.71 | 24.65 | 24.65 | +0.87 (+3.66%) | 16,576,260 |
22 Oct 2010 | CNY | 22.95 | 24.26 | 22.91 | 23.78 | 23.78 | +0.92 (+4.02%) | 17,136,232 |
21 Oct 2010 | CNY | 23.15 | 23.24 | 22.61 | 22.86 | 22.86 | -0.24 (-1.04%) | 7,943,701 |
20 Oct 2010 | CNY | 22.5 | 23.31 | 22.31 | 23.1 | 23.1 | +0.33 (+1.45%) | 9,815,520 |
19 Oct 2010 | CNY | 22.67 | 22.9 | 22.3 | 22.77 | 22.77 | +0.22 (+0.98%) | 6,568,109 |
18 Oct 2010 | CNY | 22.25 | 22.75 | 21.8 | 22.55 | 22.55 | +0.24 (+1.08%) | 8,919,947 |
15 Oct 2010 | CNY | 22.43 | 22.8 | 22 | 22.31 | 22.31 | -0.13 (-0.58%) | 10,735,909 |
14 Oct 2010 | CNY | 22.85 | 22.88 | 22.4 | 22.44 | 22.44 | -0.74 (-3.19%) | 8,476,841 |
13 Oct 2010 | CNY | 23.35 | 23.35 | 22.7 | 23.18 | 23.18 | -0.29 (-1.24%) | 9,526,871 |
12 Oct 2010 | CNY | 23.68 | 23.78 | 23.33 | 23.47 | 23.47 | -0.3 (-1.26%) | 7,504,037 |
11 Oct 2010 | CNY | 23.92 | 24.37 | 23.44 | 23.77 | 23.77 | -0.07 (-0.29%) | 12,277,407 |