Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2010 | CNY | 10.25 | 10.36 | 10.08 | 10.35 | 10.35 | +0.09 (+0.88%) | 2,349,359 |
26 Aug 2010 | CNY | 10.11 | 10.29 | 9.99 | 10.26 | 10.26 | +0.09 (+0.88%) | 1,886,092 |
25 Aug 2010 | CNY | 10.35 | 10.58 | 10.1 | 10.17 | 10.17 | -0.23 (-2.21%) | 3,129,420 |
24 Aug 2010 | CNY | 10.13 | 10.48 | 9.96 | 10.4 | 10.4 | +0.36 (+3.59%) | 3,402,085 |
23 Aug 2010 | CNY | 10.08 | 10.26 | 9.96 | 10.04 | 10.04 | -0.02 (-0.20%) | 2,156,758 |
20 Aug 2010 | CNY | 10.41 | 10.45 | 10.01 | 10.06 | 10.06 | -0.35 (-3.36%) | 2,411,818 |
19 Aug 2010 | CNY | 10.15 | 10.6 | 10.1 | 10.41 | 10.41 | +0.26 (+2.56%) | 3,914,518 |
18 Aug 2010 | CNY | 10.25 | 10.32 | 10.05 | 10.15 | 10.15 | -0.14 (-1.36%) | 2,746,869 |
17 Aug 2010 | CNY | 10.08 | 10.34 | 9.9 | 10.29 | 10.29 | +0.31 (+3.11%) | 3,846,374 |
16 Aug 2010 | CNY | 9.9 | 10.02 | 9.71 | 9.98 | 9.98 | +0.1 (+1.01%) | 3,630,100 |
13 Aug 2010 | CNY | 9 | 9.96 | 9 | 9.88 | 9.88 | +0.28 (+2.92%) | 4,296,429 |
12 Aug 2010 | CNY | 9.64 | 9.75 | 9.45 | 9.6 | 9.6 | -0.09 (-0.93%) | 2,104,345 |
11 Aug 2010 | CNY | 9.61 | 9.75 | 9.5 | 9.69 | 9.69 | +0.08 (+0.83%) | 1,808,763 |
10 Aug 2010 | CNY | 9.99 | 10 | 9.5 | 9.61 | 9.61 | -0.38 (-3.80%) | 2,606,733 |
9 Aug 2010 | CNY | 10.03 | 10.05 | 9.83 | 9.99 | 9.99 | -0.01 (-0.10%) | 3,139,912 |
6 Aug 2010 | CNY | 9.95 | 10.06 | 9.69 | 10 | 10 | +0.08 (+0.81%) | 3,222,630 |
5 Aug 2010 | CNY | 9.95 | 10.13 | 9.75 | 9.92 | 9.92 | +0.13 (+1.33%) | 4,813,798 |
4 Aug 2010 | CNY | 9.51 | 9.83 | 9.3 | 9.79 | 9.79 | +0.31 (+3.27%) | 5,702,500 |
3 Aug 2010 | CNY | 9.57 | 9.98 | 9.46 | 9.48 | 9.48 | -0.09 (-0.94%) | 5,773,966 |
2 Aug 2010 | CNY | 9.44 | 9.63 | 9.36 | 9.57 | 9.57 | +0.12 (+1.27%) | 3,977,061 |
30 Jul 2010 | CNY | 9.47 | 9.55 | 9.2 | 9.45 | 9.45 | -0.08 (-0.84%) | 3,683,909 |
29 Jul 2010 | CNY | 9.19 | 9.66 | 9.1 | 9.53 | 9.53 | +0.35 (+3.81%) | 6,911,845 |
28 Jul 2010 | CNY | 8.91 | 9.3 | 8.88 | 9.18 | 9.18 | +0.23 (+2.57%) | 4,170,155 |
27 Jul 2010 | CNY | 9.05 | 9.05 | 8.91 | 8.95 | 8.95 | -0.14 (-1.54%) | 1,611,830 |
26 Jul 2010 | CNY | 9.09 | 9.13 | 8.92 | 9.09 | 9.09 | +0.1 (+1.11%) | 2,093,728 |
23 Jul 2010 | CNY | 9.1 | 9.16 | 8.8 | 8.99 | 8.99 | -0.17 (-1.86%) | 2,585,524 |
22 Jul 2010 | CNY | 8.9 | 9.3 | 8.82 | 9.16 | 9.16 | +0.11 (+1.22%) | 4,434,506 |
21 Jul 2010 | CNY | 9.49 | 9.6 | 9.03 | 9.05 | 9.05 | +0.14 (+1.57%) | 6,142,627 |
20 Jul 2010 | CNY | 8.88 | 8.98 | 8.62 | 8.91 | 8.91 | +0.14 (+1.60%) | 3,884,177 |
19 Jul 2010 | CNY | 8.27 | 8.78 | 8.27 | 8.77 | 8.77 | +0.32 (+3.79%) | 2,452,712 |