Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2010 | CNY | 9.08 | 9.18 | 8.95 | 9.18 | 9.18 | +0.12 (+1.32%) | 1,313,577 |
1 Sep 2010 | CNY | 9.01 | 9.08 | 8.69 | 9.06 | 9.06 | +0.06 (+0.67%) | 1,607,222 |
31 Aug 2010 | CNY | 8.91 | 9.06 | 8.83 | 9 | 9 | 0.0 (0.0%) | 1,145,369 |
30 Aug 2010 | CNY | 9.05 | 9.06 | 8.73 | 9 | 9 | +0.07 (+0.78%) | 1,481,807 |
27 Aug 2010 | CNY | 8.7 | 9.17 | 8.6 | 8.93 | 8.93 | +0.2 (+2.29%) | 1,997,442 |
26 Aug 2010 | CNY | 8.58 | 8.74 | 8.51 | 8.73 | 8.73 | +0.04 (+0.46%) | 775,424 |
24 Aug 2010 | CNY | 8.51 | 8.7 | 8.43 | 8.69 | 8.69 | +0.17 (+2.00%) | 1,542,334 |
23 Aug 2010 | CNY | 8.5 | 8.58 | 8.41 | 8.52 | 8.52 | -0.07 (-0.81%) | 807,153 |
19 Aug 2010 | CNY | 8.74 | 8.79 | 8.55 | 8.59 | 8.59 | -0.13 (-1.49%) | 1,051,597 |
18 Aug 2010 | CNY | 8.55 | 8.75 | 8.46 | 8.72 | 8.72 | +0.17 (+1.99%) | 2,466,145 |
17 Aug 2010 | CNY | 8.39 | 8.56 | 8.39 | 8.55 | 8.55 | +0.08 (+0.94%) | 2,047,536 |
16 Aug 2010 | CNY | 8.35 | 8.5 | 8.26 | 8.47 | 8.47 | +0.15 (+1.80%) | 2,084,679 |
13 Aug 2010 | CNY | 8.36 | 8.45 | 8.26 | 8.32 | 8.32 | -0.02 (-0.24%) | 1,200,564 |
12 Aug 2010 | CNY | 8.04 | 8.47 | 7.92 | 8.34 | 8.34 | +0.26 (+3.22%) | 3,710,282 |
11 Aug 2010 | CNY | 8 | 8.15 | 7.83 | 8.08 | 8.08 | -0.01 (-0.12%) | 2,236,090 |
10 Aug 2010 | CNY | 8.34 | 8.38 | 8.08 | 8.09 | 8.09 | -0.25 (-3.00%) | 2,465,338 |
9 Aug 2010 | CNY | 8.43 | 8.43 | 8.29 | 8.34 | 8.34 | -0.09 (-1.07%) | 3,531,143 |
6 Aug 2010 | CNY | 8.45 | 8.48 | 8.3 | 8.43 | 8.43 | -0.01 (-0.12%) | 1,397,496 |
5 Aug 2010 | CNY | 8.54 | 8.61 | 8.42 | 8.44 | 8.44 | -0.09 (-1.06%) | 2,601,248 |
4 Aug 2010 | CNY | 8.41 | 8.59 | 8.36 | 8.53 | 8.53 | +0.2 (+2.40%) | 2,710,112 |
3 Aug 2010 | CNY | 8.4 | 8.42 | 8.29 | 8.33 | 8.33 | -0.06 (-0.72%) | 1,115,167 |
2 Aug 2010 | CNY | 8.36 | 8.4 | 8.29 | 8.39 | 8.39 | +0.03 (+0.36%) | 1,288,967 |
30 Jul 2010 | CNY | 8.5 | 8.5 | 8.35 | 8.36 | 8.36 | -0.13 (-1.53%) | 1,297,554 |
29 Jul 2010 | CNY | 8.48 | 8.53 | 8.38 | 8.49 | 8.49 | 0.0 (0.0%) | 2,069,563 |
28 Jul 2010 | CNY | 8.31 | 8.51 | 8.25 | 8.49 | 8.49 | +0.18 (+2.17%) | 2,080,076 |
27 Jul 2010 | CNY | 8.39 | 8.39 | 8.29 | 8.31 | 8.31 | -0.06 (-0.72%) | 719,380 |
26 Jul 2010 | CNY | 8.34 | 8.4 | 8.2 | 8.37 | 8.37 | +0.03 (+0.36%) | 1,416,195 |
23 Jul 2010 | CNY | 8.47 | 8.48 | 8.28 | 8.34 | 8.34 | -0.09 (-1.07%) | 1,857,189 |
22 Jul 2010 | CNY | 8.41 | 8.52 | 8.39 | 8.43 | 8.43 | +0.02 (+0.24%) | 1,924,809 |
21 Jul 2010 | CNY | 8.54 | 8.55 | 8.4 | 8.41 | 8.41 | -0.18 (-2.10%) | 1,913,512 |