Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2010 | CNY | 20.49 | 20.69 | 18.57 | 18.73 | 18.73 | -1.9 (-9.21%) | 13,005,705 |
19 May 2010 | CNY | 20.59 | 20.98 | 20.24 | 20.63 | 20.63 | -0.08 (-0.39%) | 4,976,076 |
18 May 2010 | CNY | 20.39 | 21.2 | 19.83 | 20.71 | 20.71 | +0.36 (+1.77%) | 3,837,388 |
17 May 2010 | CNY | 21 | 21.16 | 20.35 | 20.35 | 20.35 | -0.9 (-4.24%) | 3,744,908 |
14 May 2010 | CNY | 20.94 | 21.48 | 20.63 | 21.25 | 21.25 | +0.33 (+1.58%) | 3,495,400 |
13 May 2010 | CNY | 20.7 | 20.99 | 20.41 | 20.92 | 20.92 | +0.52 (+2.55%) | 3,336,802 |
12 May 2010 | CNY | 21.16 | 21.2 | 19.8 | 20.4 | 20.4 | -0.84 (-3.95%) | 7,066,915 |
11 May 2010 | CNY | 21.67 | 22.3 | 21.22 | 21.24 | 21.24 | -0.2 (-0.93%) | 4,736,229 |
10 May 2010 | CNY | 21.71 | 22.51 | 21.22 | 21.44 | 21.44 | -0.96 (-4.29%) | 5,620,084 |
7 May 2010 | CNY | 22.49 | 23.62 | 21.88 | 22.4 | 22.4 | -0.38 (-1.67%) | 8,518,409 |
6 May 2010 | CNY | 22.81 | 23.42 | 22.61 | 22.78 | 22.78 | -0.22 (-0.96%) | 4,971,669 |
5 May 2010 | CNY | 22.38 | 23.38 | 21.96 | 23 | 23 | +0.62 (+2.77%) | 5,740,005 |
4 May 2010 | CNY | 21.86 | 22.49 | 21.86 | 22.38 | 22.38 | +0.14 (+0.63%) | 3,626,679 |
30 Apr 2010 | CNY | 22.01 | 22.38 | 21.7 | 22.24 | 22.24 | +0.24 (+1.09%) | 5,072,024 |
29 Apr 2010 | CNY | 22.69 | 23.15 | 21.91 | 22 | 22 | -0.66 (-2.91%) | 4,716,114 |
28 Apr 2010 | CNY | 22.58 | 22.99 | 22.51 | 22.66 | 22.66 | -0.34 (-1.48%) | 3,312,182 |
27 Apr 2010 | CNY | 23.23 | 23.62 | 22.2 | 23 | 23 | -0.32 (-1.37%) | 7,040,653 |
26 Apr 2010 | CNY | 23.82 | 23.82 | 23.2 | 23.32 | 23.32 | -0.57 (-2.39%) | 7,804,879 |
22 Apr 2010 | CNY | 23.36 | 24.52 | 23.16 | 23.89 | 23.89 | +0.63 (+2.71%) | 14,089,712 |
21 Apr 2010 | CNY | 22.56 | 23.38 | 22.4 | 23.26 | 23.26 | +0.67 (+2.97%) | 9,693,704 |
20 Apr 2010 | CNY | 22.09 | 22.66 | 22 | 22.59 | 22.59 | +0.51 (+2.31%) | 5,059,437 |
19 Apr 2010 | CNY | 22.8 | 23.3 | 22.01 | 22.08 | 22.08 | -0.89 (-3.87%) | 6,683,621 |
16 Apr 2010 | CNY | 22.75 | 23.4 | 22 | 22.97 | 22.97 | +0.18 (+0.79%) | 5,307,645 |
15 Apr 2010 | CNY | 23.4 | 23.42 | 22.66 | 22.79 | 22.79 | -0.64 (-2.73%) | 7,284,913 |
14 Apr 2010 | CNY | 22.89 | 23.66 | 22.6 | 23.43 | 23.43 | +0.69 (+3.03%) | 10,075,132 |
13 Apr 2010 | CNY | 22.68 | 23.17 | 22.26 | 22.74 | 22.74 | +0.06 (+0.26%) | 8,908,807 |
12 Apr 2010 | CNY | 22.25 | 22.82 | 22.23 | 22.68 | 22.68 | +0.43 (+1.93%) | 9,926,290 |
9 Apr 2010 | CNY | 21.89 | 22.39 | 21.89 | 22.25 | 22.25 | +0.27 (+1.23%) | 6,420,300 |
8 Apr 2010 | CNY | 22.07 | 22.2 | 21.8 | 21.98 | 21.98 | -0.07 (-0.32%) | 4,174,553 |
7 Apr 2010 | CNY | 22.19 | 22.26 | 21.9 | 22.05 | 22.05 | -0.09 (-0.41%) | 3,850,615 |