Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2010 | CNY | 21.41 | 21.75 | 21.3 | 21.58 | 21.58 | +0.08 (+0.37%) | 3,746,977 |
11 Feb 2010 | CNY | 21.1 | 21.69 | 21.1 | 21.5 | 21.5 | +0.33 (+1.56%) | 3,898,892 |
10 Feb 2010 | CNY | 21 | 21.18 | 20.74 | 21.17 | 21.17 | +0.35 (+1.68%) | 2,967,722 |
9 Feb 2010 | CNY | 20.88 | 21.08 | 20.65 | 20.82 | 20.82 | -0.06 (-0.29%) | 2,024,065 |
8 Feb 2010 | CNY | 20.6 | 20.95 | 20.58 | 20.88 | 20.88 | +0.14 (+0.68%) | 1,981,174 |
5 Feb 2010 | CNY | 20.44 | 21.03 | 20.21 | 20.74 | 20.74 | -0.16 (-0.77%) | 2,867,126 |
4 Feb 2010 | CNY | 20.78 | 21.08 | 20.56 | 20.9 | 20.9 | +0.08 (+0.38%) | 3,064,355 |
3 Feb 2010 | CNY | 20.9 | 21.19 | 20.4 | 20.82 | 20.82 | +0.02 (+0.10%) | 4,415,979 |
2 Feb 2010 | CNY | 21.19 | 21.35 | 20.76 | 20.8 | 20.8 | -0.37 (-1.75%) | 3,006,703 |
1 Feb 2010 | CNY | 20.7 | 21.27 | 20.51 | 21.17 | 21.17 | +0.35 (+1.68%) | 5,983,432 |
29 Jan 2010 | CNY | 19.95 | 21.1 | 19.71 | 20.82 | 20.82 | +0.82 (+4.10%) | 6,898,006 |
28 Jan 2010 | CNY | 19.48 | 20.13 | 19.45 | 20 | 20 | +0.52 (+2.67%) | 5,128,553 |
27 Jan 2010 | CNY | 19.8 | 20 | 19.3 | 19.48 | 19.48 | -0.42 (-2.11%) | 3,946,077 |
26 Jan 2010 | CNY | 20.88 | 21.15 | 19.6 | 19.9 | 19.9 | -1.05 (-5.01%) | 5,000,646 |
25 Jan 2010 | CNY | 20.55 | 21.23 | 20.55 | 20.95 | 20.95 | 0.0 (0.0%) | 2,211,510 |
22 Jan 2010 | CNY | 21 | 21.12 | 20.43 | 20.95 | 20.95 | -0.24 (-1.13%) | 4,582,986 |
21 Jan 2010 | CNY | 21.62 | 21.78 | 20.92 | 21.19 | 21.19 | -0.42 (-1.94%) | 7,382,220 |
20 Jan 2010 | CNY | 22.43 | 22.73 | 21.57 | 21.61 | 21.61 | -0.81 (-3.61%) | 6,101,189 |
19 Jan 2010 | CNY | 22.7 | 22.78 | 22.3 | 22.42 | 22.42 | -0.27 (-1.19%) | 4,314,769 |
18 Jan 2010 | CNY | 22.96 | 22.96 | 22.29 | 22.69 | 22.69 | -0.1 (-0.44%) | 4,917,756 |
15 Jan 2010 | CNY | 23.09 | 23.15 | 22.6 | 22.79 | 22.79 | -0.14 (-0.61%) | 6,553,662 |
14 Jan 2010 | CNY | 22.24 | 23.22 | 21.98 | 22.93 | 22.93 | +0.64 (+2.87%) | 10,536,602 |
13 Jan 2010 | CNY | 21.8 | 22.53 | 21.7 | 22.29 | 22.29 | +0.12 (+0.54%) | 6,651,474 |
12 Jan 2010 | CNY | 21.85 | 22.35 | 21.69 | 22.17 | 22.17 | +0.33 (+1.51%) | 5,852,749 |
11 Jan 2010 | CNY | 22.15 | 22.37 | 21.66 | 21.84 | 21.84 | -0.28 (-1.27%) | 5,103,168 |
8 Jan 2010 | CNY | 21.66 | 22.14 | 21.16 | 22.12 | 22.12 | +0.37 (+1.70%) | 4,984,871 |
7 Jan 2010 | CNY | 22.1 | 22.35 | 21.43 | 21.75 | 21.75 | -0.42 (-1.89%) | 6,345,949 |
6 Jan 2010 | CNY | 22.6 | 22.6 | 22.09 | 22.17 | 22.17 | -0.42 (-1.86%) | 6,533,919 |
5 Jan 2010 | CNY | 22.68 | 23.07 | 22.31 | 22.59 | 22.59 | -0.01 (-0.04%) | 9,824,137 |
4 Jan 2010 | CNY | 22.93 | 23.3 | 22.49 | 22.6 | 22.6 | -0.31 (-1.35%) | 7,609,220 |