Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2009 | CNY | 39.82 | 40.49 | 39.01 | 40.05 | 39.7321 | +0.37 (+0.93%) | 27,462,304 |
24 Nov 2009 | CNY | 40.75 | 40.98 | 39.6 | 39.68 | 39.3651 | -0.82 (-2.02%) | 27,341,576 |
23 Nov 2009 | CNY | 40.1 | 41.13 | 40 | 40.5 | 40.1786 | +0.33 (+0.82%) | 24,842,099 |
20 Nov 2009 | CNY | 40.51 | 40.77 | 39.8 | 40.17 | 39.8512 | -0.66 (-1.62%) | 25,006,211 |
19 Nov 2009 | CNY | 41.55 | 41.7 | 40.4 | 40.83 | 40.506 | -0.52 (-1.26%) | 18,760,797 |
18 Nov 2009 | CNY | 41.71 | 41.98 | 41.01 | 41.35 | 41.0218 | -0.38 (-0.91%) | 11,270,613 |
17 Nov 2009 | CNY | 41.69 | 42.5 | 41.5 | 41.73 | 41.3988 | +0.1 (+0.24%) | 23,287,673 |
16 Nov 2009 | CNY | 40.58 | 41.65 | 40.58 | 41.63 | 41.2996 | +1.4 (+3.48%) | 22,239,146 |
13 Nov 2009 | CNY | 39.41 | 40.25 | 39.3 | 40.23 | 39.9107 | +0.52 (+1.31%) | 17,041,910 |
12 Nov 2009 | CNY | 39.95 | 40.3 | 39.45 | 39.71 | 39.3948 | +0.46 (+1.17%) | 15,842,348 |
11 Nov 2009 | CNY | 40.4 | 40.67 | 38.27 | 39.25 | 38.9385 | -1.36 (-3.35%) | 19,700,832 |
10 Nov 2009 | CNY | 40.49 | 41.09 | 40.45 | 40.61 | 40.2877 | +0.34 (+0.84%) | 18,603,386 |
9 Nov 2009 | CNY | 40.55 | 40.69 | 39.7 | 40.27 | 39.9504 | -0.21 (-0.52%) | 15,172,739 |
6 Nov 2009 | CNY | 40.88 | 41.24 | 40.36 | 40.48 | 40.1587 | +0.15 (+0.37%) | 14,795,873 |
5 Nov 2009 | CNY | 40.7 | 41 | 39.91 | 40.33 | 40.0099 | -0.44 (-1.08%) | 16,199,126 |
4 Nov 2009 | CNY | 40.5 | 41.45 | 40.21 | 40.77 | 40.4464 | +0.19 (+0.47%) | 23,094,933 |
3 Nov 2009 | CNY | 40.19 | 40.7 | 39.9 | 40.58 | 40.2579 | +0.49 (+1.22%) | 24,222,052 |
2 Nov 2009 | CNY | 36.68 | 40.2 | 36.51 | 40.09 | 39.7718 | +2.81 (+7.54%) | 27,671,100 |
30 Oct 2009 | CNY | 37.7 | 38.11 | 37.18 | 37.28 | 36.9841 | +0.5 (+1.36%) | 13,258,617 |
29 Oct 2009 | CNY | 36.7 | 37.64 | 36.37 | 36.78 | 36.4881 | -0.82 (-2.18%) | 13,941,042 |
28 Oct 2009 | CNY | 37.61 | 38.2 | 36.75 | 37.6 | 37.3016 | -0.15 (-0.40%) | 16,540,965 |
27 Oct 2009 | CNY | 38.8 | 39.1 | 37.71 | 37.75 | 37.4504 | -1.44 (-3.67%) | 15,363,260 |
26 Oct 2009 | CNY | 39.58 | 39.59 | 38.85 | 39.19 | 38.879 | -0.1 (-0.25%) | 14,076,755 |
23 Oct 2009 | CNY | 38.45 | 39.66 | 38.45 | 39.29 | 38.9782 | +0.97 (+2.53%) | 20,273,033 |
22 Oct 2009 | CNY | 38.7 | 39 | 38.22 | 38.32 | 38.0159 | -0.48 (-1.24%) | 14,932,970 |
21 Oct 2009 | CNY | 38.64 | 39.42 | 38.31 | 38.8 | 38.4921 | +0.1 (+0.26%) | 20,649,526 |
20 Oct 2009 | CNY | 38.1 | 39.4 | 38.1 | 38.7 | 38.3929 | +0.83 (+2.19%) | 25,557,983 |
19 Oct 2009 | CNY | 37.13 | 38.36 | 36.33 | 37.87 | 37.5694 | +0.8 (+2.16%) | 23,586,991 |
16 Oct 2009 | CNY | 37.8 | 37.91 | 36.38 | 37.07 | 36.7758 | -0.49 (-1.30%) | 16,815,789 |
15 Oct 2009 | CNY | 37.55 | 38.31 | 37.5 | 37.56 | 37.2619 | +0.51 (+1.38%) | 17,466,274 |