Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2010 | CNY | 16.1 | 16.1 | 15.73 | 15.77 | 15.6758 | -0.39 (-2.41%) | 32,047,212 |
15 Apr 2010 | CNY | 16.18 | 16.19 | 15.96 | 16.16 | 16.0634 | +0.02 (+0.12%) | 28,279,309 |
14 Apr 2010 | CNY | 16.3 | 16.34 | 16 | 16.14 | 16.0435 | -0.16 (-0.98%) | 31,179,652 |
13 Apr 2010 | CNY | 16.05 | 16.43 | 16 | 16.3 | 16.2026 | +0.22 (+1.37%) | 30,253,355 |
12 Apr 2010 | CNY | 16.42 | 16.45 | 15.93 | 16.08 | 15.9839 | -0.33 (-2.01%) | 40,114,320 |
9 Apr 2010 | CNY | 16.3 | 16.44 | 16.19 | 16.41 | 16.3119 | +0.12 (+0.74%) | 19,733,716 |
8 Apr 2010 | CNY | 16.55 | 16.55 | 16.14 | 16.29 | 16.1926 | -0.32 (-1.93%) | 28,334,074 |
7 Apr 2010 | CNY | 16.88 | 16.88 | 16.5 | 16.61 | 16.5107 | -0.29 (-1.72%) | 18,937,251 |
6 Apr 2010 | CNY | 16.93 | 17.2 | 16.85 | 16.9 | 16.799 | +0.04 (+0.24%) | 22,558,139 |
2 Apr 2010 | CNY | 16.81 | 16.95 | 16.77 | 16.86 | 16.7592 | +0.08 (+0.48%) | 26,507,616 |
1 Apr 2010 | CNY | 16.74 | 16.89 | 16.57 | 16.78 | 16.6797 | +0.06 (+0.36%) | 29,290,140 |
31 Mar 2010 | CNY | 16.92 | 16.99 | 16.6 | 16.72 | 16.6201 | -0.2 (-1.18%) | 17,315,665 |
30 Mar 2010 | CNY | 16.92 | 17 | 16.81 | 16.92 | 16.8189 | -0.02 (-0.12%) | 27,615,989 |
29 Mar 2010 | CNY | 16.32 | 16.95 | 16.31 | 16.94 | 16.8388 | +0.68 (+4.18%) | 63,911,994 |
26 Mar 2010 | CNY | 15.81 | 16.56 | 15.8 | 16.26 | 16.1628 | +0.44 (+2.78%) | 30,042,159 |
25 Mar 2010 | CNY | 16.11 | 16.13 | 15.75 | 15.82 | 15.7255 | -0.28 (-1.74%) | 16,568,324 |
24 Mar 2010 | CNY | 16.19 | 16.37 | 15.99 | 16.1 | 16.0038 | -0.07 (-0.43%) | 18,637,855 |
23 Mar 2010 | CNY | 16.52 | 16.59 | 16.1 | 16.17 | 16.0734 | -0.36 (-2.18%) | 17,125,649 |
22 Mar 2010 | CNY | 16.63 | 16.73 | 16.46 | 16.53 | 16.4312 | -0.01 (-0.06%) | 15,494,934 |
19 Mar 2010 | CNY | 16.43 | 16.56 | 16.33 | 16.54 | 16.4412 | +0.09 (+0.55%) | 8,377,376 |
18 Mar 2010 | CNY | 16.51 | 16.67 | 16.42 | 16.45 | 16.3517 | -0.04 (-0.24%) | 14,925,725 |
17 Mar 2010 | CNY | 16.14 | 16.55 | 16.08 | 16.49 | 16.3915 | +0.36 (+2.23%) | 19,141,949 |
16 Mar 2010 | CNY | 15.85 | 16.15 | 15.76 | 16.13 | 16.0336 | +0.3 (+1.90%) | 14,635,238 |
15 Mar 2010 | CNY | 16.13 | 16.24 | 15.68 | 15.83 | 15.7354 | -0.27 (-1.68%) | 22,510,597 |
12 Mar 2010 | CNY | 16.62 | 16.68 | 16.06 | 16.1 | 16.0038 | -0.51 (-3.07%) | 25,376,031 |
11 Mar 2010 | CNY | 16.81 | 17.05 | 16.51 | 16.61 | 16.5107 | -0.16 (-0.95%) | 26,090,512 |
10 Mar 2010 | CNY | 16.78 | 17.04 | 16.66 | 16.77 | 16.6698 | 0.0 (0.0%) | 27,717,000 |
9 Mar 2010 | CNY | 16.5 | 16.98 | 16.31 | 16.77 | 16.6698 | +0.25 (+1.51%) | 35,619,045 |
8 Mar 2010 | CNY | 16.1 | 16.65 | 16.02 | 16.52 | 16.4213 | +0.46 (+2.86%) | 31,121,598 |
5 Mar 2010 | CNY | 16.1 | 16.29 | 16.01 | 16.06 | 15.964 | -0.03 (-0.19%) | 12,194,430 |