Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2010 | CNY | 11 | 11.14 | 10.31 | 10.53 | 10.53 | -0.56 (-5.05%) | 15,425,705 |
29 Apr 2010 | CNY | 11.15 | 11.35 | 11.01 | 11.09 | 11.09 | 0.0 (0.0%) | 13,433,810 |
28 Apr 2010 | CNY | 11.25 | 11.36 | 10.98 | 11.09 | 11.09 | -0.31 (-2.72%) | 12,286,286 |
27 Apr 2010 | CNY | 11.62 | 11.76 | 10.93 | 11.4 | 11.4 | -0.38 (-3.23%) | 20,037,713 |
26 Apr 2010 | CNY | 11.71 | 11.96 | 11.53 | 11.78 | 11.78 | +0.1 (+0.86%) | 14,677,622 |
23 Apr 2010 | CNY | 11.77 | 11.89 | 11.64 | 11.68 | 11.68 | -0.18 (-1.52%) | 16,894,254 |
22 Apr 2010 | CNY | 12.05 | 12.19 | 11.82 | 11.86 | 11.86 | -0.19 (-1.58%) | 25,631,187 |
21 Apr 2010 | CNY | 11.74 | 12.15 | 11.62 | 12.05 | 12.05 | +0.32 (+2.73%) | 26,314,789 |
20 Apr 2010 | CNY | 11.64 | 11.77 | 11.41 | 11.73 | 11.73 | +0.1 (+0.86%) | 17,014,542 |
19 Apr 2010 | CNY | 11.9 | 11.95 | 11.58 | 11.63 | 11.63 | -0.44 (-3.65%) | 19,265,521 |
16 Apr 2010 | CNY | 12.01 | 12.17 | 11.89 | 12.07 | 12.07 | +0.08 (+0.67%) | 18,484,473 |
15 Apr 2010 | CNY | 12.42 | 12.42 | 11.9 | 11.99 | 11.99 | -0.48 (-3.85%) | 33,335,737 |
14 Apr 2010 | CNY | 12.46 | 12.68 | 12.23 | 12.47 | 12.47 | +0.11 (+0.89%) | 31,112,899 |
13 Apr 2010 | CNY | 12.89 | 13.03 | 11.98 | 12.36 | 12.36 | -0.59 (-4.56%) | 59,604,831 |
12 Apr 2010 | CNY | 12.73 | 13.16 | 12.66 | 12.95 | 12.95 | +0.11 (+0.86%) | 67,038,761 |
9 Apr 2010 | CNY | 12.61 | 13.05 | 12.61 | 12.84 | 12.84 | -0.27 (-2.06%) | 79,215,247 |
8 Apr 2010 | CNY | 11.8 | 13.11 | 11.74 | 13.11 | 13.11 | +1.19 (+9.98%) | 160,290,107 |
7 Apr 2010 | CNY | 11.6 | 11.98 | 11.52 | 11.92 | 11.92 | +0.09 (+0.76%) | 60,940,684 |
6 Apr 2010 | CNY | 11.9 | 12.29 | 11.67 | 11.83 | 11.83 | +0.26 (+2.25%) | 82,682,524 |
2 Apr 2010 | CNY | 11.75 | 11.79 | 11.44 | 11.57 | 11.57 | -0.17 (-1.45%) | 53,158,493 |
1 Apr 2010 | CNY | 11.4 | 12.05 | 11.38 | 11.74 | 11.74 | +0.21 (+1.82%) | 81,467,869 |
31 Mar 2010 | CNY | 12.04 | 12.1 | 11.41 | 11.53 | 11.53 | -0.77 (-6.26%) | 107,735,614 |
30 Mar 2010 | CNY | 11.78 | 12.34 | 11.65 | 12.3 | 12.3 | +0.2 (+1.65%) | 145,188,500 |
29 Mar 2010 | CNY | 10.99 | 12.44 | 10.92 | 12.1 | 12.1 | 0.0 (0.0%) | 237,187,100 |