Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2010 | CNY | 13.9 | 13.92 | 12.72 | 12.99 | 12.99 | -1.14 (-8.07%) | 52,186,876 |
16 Apr 2010 | CNY | 13.78 | 14.26 | 13.75 | 14.13 | 14.13 | +0.24 (+1.73%) | 26,138,884 |
15 Apr 2010 | CNY | 14.05 | 14.15 | 13.7 | 13.89 | 13.89 | -0.14 (-1.00%) | 23,905,813 |
14 Apr 2010 | CNY | 13.73 | 14.2 | 13.42 | 14.03 | 14.03 | +0.2 (+1.45%) | 28,367,574 |
13 Apr 2010 | CNY | 14.28 | 14.28 | 13.37 | 13.83 | 13.83 | -0.46 (-3.22%) | 44,702,308 |
12 Apr 2010 | CNY | 13.53 | 14.68 | 13.51 | 14.29 | 14.29 | +0.75 (+5.54%) | 55,165,901 |
9 Apr 2010 | CNY | 13.16 | 13.65 | 13.1 | 13.54 | 13.54 | +0.39 (+2.97%) | 47,052,747 |
8 Apr 2010 | CNY | 12.48 | 13.27 | 12.48 | 13.15 | 13.15 | +0.73 (+5.88%) | 60,443,075 |
7 Apr 2010 | CNY | 12.4 | 12.53 | 12.26 | 12.42 | 12.42 | +0.03 (+0.24%) | 25,346,601 |
6 Apr 2010 | CNY | 12.28 | 12.42 | 12.14 | 12.39 | 12.39 | +0.21 (+1.72%) | 27,792,593 |
2 Apr 2010 | CNY | 12.54 | 12.56 | 12.15 | 12.18 | 12.18 | -0.34 (-2.72%) | 43,026,013 |
1 Apr 2010 | CNY | 12.47 | 12.82 | 12.38 | 12.52 | 12.52 | +0.05 (+0.40%) | 23,070,750 |
31 Mar 2010 | CNY | 12.54 | 12.66 | 12.34 | 12.47 | 12.47 | -0.07 (-0.56%) | 18,258,551 |
30 Mar 2010 | CNY | 12.62 | 12.73 | 12.4 | 12.54 | 12.54 | -0.1 (-0.79%) | 18,516,926 |
29 Mar 2010 | CNY | 12.42 | 12.88 | 12.34 | 12.64 | 12.64 | +0.23 (+1.85%) | 28,230,451 |
26 Mar 2010 | CNY | 12.01 | 12.43 | 12 | 12.41 | 12.41 | +0.32 (+2.65%) | 19,359,885 |
25 Mar 2010 | CNY | 12.1 | 12.39 | 11.88 | 12.09 | 12.09 | -0.1 (-0.82%) | 18,488,370 |
24 Mar 2010 | CNY | 12.26 | 12.52 | 12.18 | 12.19 | 12.19 | -0.19 (-1.53%) | 19,039,247 |
23 Mar 2010 | CNY | 12.56 | 12.6 | 12.21 | 12.38 | 12.38 | -0.17 (-1.35%) | 23,714,178 |
22 Mar 2010 | CNY | 12.48 | 12.84 | 12.27 | 12.55 | 12.55 | +0.23 (+1.87%) | 41,985,278 |
19 Mar 2010 | CNY | 11.57 | 12.35 | 11.57 | 12.32 | 12.32 | +0.76 (+6.57%) | 46,138,966 |
18 Mar 2010 | CNY | 11.51 | 11.87 | 11.49 | 11.56 | 11.56 | +0.05 (+0.43%) | 33,828,160 |
17 Mar 2010 | CNY | 11.41 | 11.59 | 11.16 | 11.51 | 11.51 | +0.16 (+1.41%) | 27,264,698 |
16 Mar 2010 | CNY | 10.8 | 11.37 | 10.8 | 11.35 | 11.35 | +0.4 (+3.65%) | 21,349,523 |
15 Mar 2010 | CNY | 11.2 | 11.25 | 10.69 | 10.95 | 10.95 | -0.21 (-1.88%) | 21,349,386 |
12 Mar 2010 | CNY | 11.99 | 12.15 | 11 | 11.16 | 11.16 | -0.48 (-4.12%) | 67,571,594 |
11 Mar 2010 | CNY | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |
10 Mar 2010 | CNY | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |
9 Mar 2010 | CNY | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |
8 Mar 2010 | CNY | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |