Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2010 | CNY | 16.35 | 16.6 | 16.11 | 16.59 | 16.4909 | +0.2 (+1.22%) | 23,710,998 |
2 Mar 2010 | CNY | 16.42 | 16.59 | 16.3 | 16.39 | 16.2921 | -0.02 (-0.12%) | 22,309,931 |
1 Mar 2010 | CNY | 15.99 | 16.52 | 15.99 | 16.41 | 16.3119 | +0.43 (+2.69%) | 28,380,148 |
26 Feb 2010 | CNY | 15.86 | 16.16 | 15.76 | 15.98 | 15.8845 | +0.12 (+0.76%) | 25,024,430 |
25 Feb 2010 | CNY | 15.62 | 16.01 | 15.55 | 15.86 | 15.7652 | +0.24 (+1.54%) | 28,236,588 |
24 Feb 2010 | CNY | 15.3 | 15.64 | 15.16 | 15.62 | 15.5267 | +0.28 (+1.83%) | 20,554,648 |
23 Feb 2010 | CNY | 15.66 | 15.79 | 15.27 | 15.34 | 15.2483 | -0.36 (-2.29%) | 16,199,569 |
22 Feb 2010 | CNY | 15.75 | 15.88 | 15.6 | 15.7 | 15.6062 | -0.19 (-1.20%) | 14,054,098 |
12 Feb 2010 | CNY | 15.76 | 16 | 15.74 | 15.89 | 15.795 | +0.16 (+1.02%) | 12,170,964 |
11 Feb 2010 | CNY | 15.79 | 15.85 | 15.7 | 15.73 | 15.636 | -0.07 (-0.44%) | 10,393,903 |
10 Feb 2010 | CNY | 15.7 | 15.85 | 15.59 | 15.8 | 15.7056 | +0.21 (+1.35%) | 12,914,404 |
9 Feb 2010 | CNY | 15.4 | 15.6 | 15.34 | 15.59 | 15.4968 | +0.14 (+0.91%) | 12,258,109 |
8 Feb 2010 | CNY | 15.63 | 15.83 | 15.26 | 15.45 | 15.3577 | -0.18 (-1.15%) | 18,469,374 |
5 Feb 2010 | CNY | 15.5 | 15.93 | 15.4 | 15.63 | 15.5366 | -0.19 (-1.20%) | 21,912,518 |
4 Feb 2010 | CNY | 15.6 | 15.95 | 15.5 | 15.82 | 15.7255 | +0.05 (+0.32%) | 27,155,227 |
3 Feb 2010 | CNY | 15.3 | 15.78 | 15 | 15.77 | 15.6758 | +0.55 (+3.61%) | 39,702,686 |
2 Feb 2010 | CNY | 15.26 | 15.75 | 15 | 15.22 | 15.129 | -0.03 (-0.20%) | 37,038,973 |
1 Feb 2010 | CNY | 15.48 | 15.49 | 14.6 | 15.25 | 15.1589 | -0.32 (-2.06%) | 44,014,292 |
29 Jan 2010 | CNY | 15.53 | 15.92 | 15.4 | 15.57 | 15.477 | 0.0 (0.0%) | 34,636,851 |
28 Jan 2010 | CNY | 15.96 | 15.99 | 15.4 | 15.57 | 15.477 | -0.36 (-2.26%) | 34,943,393 |
27 Jan 2010 | CNY | 16.57 | 16.68 | 15.86 | 15.93 | 15.8348 | -0.64 (-3.86%) | 47,572,704 |
26 Jan 2010 | CNY | 16.45 | 16.96 | 16.21 | 16.57 | 16.471 | +0.03 (+0.18%) | 49,247,505 |
25 Jan 2010 | CNY | 16.6 | 17.22 | 16.48 | 16.54 | 16.4412 | -0.44 (-2.59%) | 51,630,570 |
22 Jan 2010 | CNY | 16.2 | 17.5 | 16.05 | 16.98 | 16.8785 | +0.58 (+3.54%) | 109,898,398 |
21 Jan 2010 | CNY | 16.2 | 16.5 | 15.98 | 16.4 | 16.302 | +0.3 (+1.86%) | 57,768,764 |
20 Jan 2010 | CNY | 16.57 | 16.64 | 16.04 | 16.1 | 16.0038 | -0.47 (-2.84%) | 48,142,225 |
19 Jan 2010 | CNY | 16.3 | 16.72 | 16.25 | 16.57 | 16.471 | +0.28 (+1.72%) | 51,357,022 |
18 Jan 2010 | CNY | 16.46 | 16.46 | 16 | 16.29 | 16.1926 | -0.17 (-1.03%) | 56,076,609 |
15 Jan 2010 | CNY | 16.27 | 16.49 | 16.08 | 16.46 | 16.3616 | +0.26 (+1.60%) | 43,107,167 |
14 Jan 2010 | CNY | 16.27 | 16.42 | 15.98 | 16.2 | 16.1032 | -0.01 (-0.06%) | 59,409,014 |