Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2010 | CNY | 8.14 | 8.23 | 8.04 | 8.22 | 8.22 | +0.1 (+1.23%) | 5,948,207 |
10 Sep 2010 | CNY | 8.1 | 8.16 | 7.97 | 8.12 | 8.12 | +0.02 (+0.25%) | 7,001,218 |
9 Sep 2010 | CNY | 8.47 | 8.47 | 8.07 | 8.1 | 8.1 | -0.29 (-3.46%) | 10,047,647 |
8 Sep 2010 | CNY | 8.5 | 8.5 | 8.32 | 8.39 | 8.39 | -0.16 (-1.87%) | 6,997,321 |
7 Sep 2010 | CNY | 8.53 | 8.6 | 8.38 | 8.55 | 8.55 | +0.09 (+1.06%) | 5,364,881 |
6 Sep 2010 | CNY | 8.55 | 8.57 | 8.35 | 8.46 | 8.46 | -0.07 (-0.82%) | 7,053,501 |
3 Sep 2010 | CNY | 8.73 | 8.73 | 8.39 | 8.53 | 8.53 | -0.16 (-1.84%) | 7,753,764 |
2 Sep 2010 | CNY | 8.57 | 8.78 | 8.48 | 8.69 | 8.69 | +0.08 (+0.93%) | 15,131,907 |
1 Sep 2010 | CNY | 8.46 | 8.69 | 8.2 | 8.61 | 8.61 | +0.14 (+1.65%) | 12,517,406 |
31 Aug 2010 | CNY | 8.48 | 8.56 | 8.38 | 8.47 | 8.47 | -0.05 (-0.59%) | 7,075,436 |
30 Aug 2010 | CNY | 8.4 | 8.64 | 8.32 | 8.52 | 8.52 | +0.14 (+1.67%) | 11,666,990 |
27 Aug 2010 | CNY | 8.27 | 8.39 | 8.13 | 8.38 | 8.38 | +0.06 (+0.72%) | 6,149,984 |
26 Aug 2010 | CNY | 8.3 | 8.38 | 8.12 | 8.32 | 8.32 | +0.04 (+0.48%) | 5,519,730 |
25 Aug 2010 | CNY | 8.22 | 8.49 | 8.12 | 8.28 | 8.28 | +0.01 (+0.12%) | 10,025,195 |
24 Aug 2010 | CNY | 8.06 | 8.36 | 8 | 8.27 | 8.27 | +0.27 (+3.38%) | 9,372,853 |
23 Aug 2010 | CNY | 8 | 8.09 | 7.93 | 8 | 8 | 0.0 (0.0%) | 3,977,504 |
20 Aug 2010 | CNY | 8.27 | 8.3 | 7.99 | 8 | 8 | -0.35 (-4.19%) | 7,205,089 |
19 Aug 2010 | CNY | 8.29 | 8.5 | 8.26 | 8.35 | 8.35 | +0.11 (+1.33%) | 9,100,777 |
18 Aug 2010 | CNY | 8.26 | 8.35 | 8.11 | 8.24 | 8.24 | -0.03 (-0.36%) | 4,799,313 |
17 Aug 2010 | CNY | 8.19 | 8.31 | 8.11 | 8.27 | 8.27 | +0.11 (+1.35%) | 5,769,266 |
16 Aug 2010 | CNY | 8.01 | 8.18 | 7.95 | 8.16 | 8.16 | +0.15 (+1.87%) | 4,269,869 |
13 Aug 2010 | CNY | 7.92 | 8.04 | 7.78 | 8.01 | 8.01 | +0.09 (+1.14%) | 3,853,200 |
12 Aug 2010 | CNY | 7.97 | 8.07 | 7.87 | 7.92 | 7.92 | -0.11 (-1.37%) | 4,414,383 |
11 Aug 2010 | CNY | 7.8 | 8.05 | 7.8 | 8.03 | 8.03 | +0.12 (+1.52%) | 4,778,275 |
10 Aug 2010 | CNY | 8.3 | 8.33 | 7.89 | 7.91 | 7.91 | -0.42 (-5.04%) | 8,379,403 |
9 Aug 2010 | CNY | 8.4 | 8.43 | 8.19 | 8.33 | 8.33 | -0.05 (-0.60%) | 8,272,300 |
6 Aug 2010 | CNY | 8.28 | 8.39 | 8.17 | 8.38 | 8.38 | +0.1 (+1.21%) | 6,781,010 |
5 Aug 2010 | CNY | 8.35 | 8.48 | 8.2 | 8.28 | 8.28 | -0.09 (-1.08%) | 6,837,054 |
4 Aug 2010 | CNY | 8.15 | 8.39 | 8.11 | 8.37 | 8.37 | +0.18 (+2.20%) | 10,188,576 |
3 Aug 2010 | CNY | 8.07 | 8.45 | 8.01 | 8.19 | 8.19 | +0.19 (+2.38%) | 19,659,547 |