Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2009 | CNY | 22.14 | 23.15 | 22.14 | 22.91 | 22.91 | +0.8 (+3.62%) | 13,126,478 |
30 Dec 2009 | CNY | 21.79 | 22.3 | 21.6 | 22.11 | 22.11 | +0.31 (+1.42%) | 10,991,650 |
29 Dec 2009 | CNY | 21.58 | 21.88 | 21.28 | 21.8 | 21.8 | +0.2 (+0.93%) | 7,730,711 |
28 Dec 2009 | CNY | 21.58 | 21.8 | 21.32 | 21.6 | 21.6 | +0.08 (+0.37%) | 6,269,326 |
25 Dec 2009 | CNY | 21.53 | 21.97 | 21.48 | 21.52 | 21.52 | +0.03 (+0.14%) | 8,796,780 |
24 Dec 2009 | CNY | 20.65 | 21.88 | 20.58 | 21.49 | 21.49 | +0.8 (+3.87%) | 13,270,883 |
23 Dec 2009 | CNY | 20.35 | 20.87 | 20.2 | 20.69 | 20.69 | +0.29 (+1.42%) | 4,460,681 |
22 Dec 2009 | CNY | 20.99 | 21.47 | 20.1 | 20.4 | 20.4 | -0.59 (-2.81%) | 7,801,945 |
21 Dec 2009 | CNY | 20.33 | 21.05 | 19.85 | 20.99 | 20.99 | +0.72 (+3.55%) | 9,310,984 |
18 Dec 2009 | CNY | 21.5 | 21.68 | 20.23 | 20.27 | 20.27 | -1.58 (-7.23%) | 13,307,878 |
17 Dec 2009 | CNY | 21.78 | 22.28 | 21.5 | 21.85 | 21.85 | +0.09 (+0.41%) | 13,828,587 |
16 Dec 2009 | CNY | 21.44 | 22 | 21.3 | 21.76 | 21.76 | +0.32 (+1.49%) | 10,199,462 |
15 Dec 2009 | CNY | 21.3 | 21.6 | 21.02 | 21.44 | 21.44 | +0.19 (+0.89%) | 6,457,318 |
14 Dec 2009 | CNY | 21.29 | 21.59 | 21.01 | 21.25 | 21.25 | +0.02 (+0.09%) | 10,302,152 |
11 Dec 2009 | CNY | 21.15 | 22.06 | 21 | 21.23 | 21.23 | +0.14 (+0.66%) | 21,672,245 |
10 Dec 2009 | CNY | 20.22 | 21.22 | 20.22 | 21.09 | 21.09 | +0.91 (+4.51%) | 17,344,245 |
9 Dec 2009 | CNY | 20.14 | 20.58 | 19.87 | 20.18 | 20.18 | -0.06 (-0.30%) | 7,843,165 |
8 Dec 2009 | CNY | 20.38 | 20.48 | 19.9 | 20.24 | 20.24 | +0.05 (+0.25%) | 7,940,508 |
7 Dec 2009 | CNY | 20.3 | 21 | 19.99 | 20.19 | 20.19 | +0.35 (+1.76%) | 10,369,344 |
4 Dec 2009 | CNY | 20.63 | 20.63 | 19.33 | 19.84 | 19.84 | -0.84 (-4.06%) | 15,748,167 |
3 Dec 2009 | CNY | 20.78 | 20.88 | 20.39 | 20.68 | 20.68 | -0.1 (-0.48%) | 8,310,443 |
2 Dec 2009 | CNY | 20.93 | 21.02 | 20.42 | 20.78 | 20.78 | -0.13 (-0.62%) | 10,797,210 |
1 Dec 2009 | CNY | 20.77 | 21.58 | 20.03 | 20.91 | 20.91 | +0.15 (+0.72%) | 23,364,380 |
30 Nov 2009 | CNY | 18.9 | 20.76 | 18.9 | 20.76 | 20.76 | +1.89 (+10.02%) | 22,210,427 |
27 Nov 2009 | CNY | 18.4 | 19.3 | 18.11 | 18.87 | 18.87 | +0.3 (+1.62%) | 15,620,183 |
26 Nov 2009 | CNY | 19.8 | 20.18 | 18.43 | 18.57 | 18.57 | -1.33 (-6.68%) | 13,165,428 |
25 Nov 2009 | CNY | 18.9 | 20 | 18.74 | 19.9 | 19.9 | +0.95 (+5.01%) | 13,879,545 |
24 Nov 2009 | CNY | 20.1 | 20.28 | 18.88 | 18.95 | 18.95 | -1.12 (-5.58%) | 16,232,874 |
23 Nov 2009 | CNY | 18.66 | 20.09 | 18.48 | 20.07 | 20.07 | +1.44 (+7.73%) | 20,780,824 |
20 Nov 2009 | CNY | 18.41 | 18.77 | 18.29 | 18.63 | 18.63 | +0.18 (+0.98%) | 8,898,147 |