Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2010 | CNY | 23.8 | 24.7 | 23.8 | 24.64 | 24.64 | +0.89 (+3.75%) | 27,298,164 |
26 Feb 2010 | CNY | 23.87 | 24.22 | 23.69 | 23.75 | 23.75 | -0.21 (-0.88%) | 15,508,398 |
25 Feb 2010 | CNY | 23.76 | 24.22 | 23.76 | 23.96 | 23.96 | +0.25 (+1.05%) | 20,265,197 |
24 Feb 2010 | CNY | 23.7 | 23.94 | 23.45 | 23.71 | 23.71 | -0.2 (-0.84%) | 29,033,143 |
23 Feb 2010 | CNY | 24.7 | 24.7 | 22.98 | 23.91 | 23.91 | -0.83 (-3.35%) | 64,311,224 |
22 Feb 2010 | CNY | 24.86 | 25.1 | 24.6 | 24.74 | 24.74 | -0.12 (-0.48%) | 14,877,790 |
12 Feb 2010 | CNY | 24.79 | 24.94 | 24.73 | 24.86 | 24.86 | +0.26 (+1.06%) | 13,282,338 |
11 Feb 2010 | CNY | 24.67 | 25.02 | 24.53 | 24.6 | 24.6 | -0.1 (-0.40%) | 17,449,627 |
10 Feb 2010 | CNY | 24.15 | 24.85 | 24.1 | 24.7 | 24.7 | +0.73 (+3.05%) | 37,091,717 |
9 Feb 2010 | CNY | 23.7 | 24.1 | 23.6 | 23.97 | 23.97 | +0.16 (+0.67%) | 14,602,001 |
8 Feb 2010 | CNY | 23.36 | 23.99 | 23.3 | 23.81 | 23.81 | +0.45 (+1.93%) | 17,497,447 |
5 Feb 2010 | CNY | 23.48 | 23.68 | 23.16 | 23.36 | 23.36 | -0.67 (-2.79%) | 22,046,763 |
4 Feb 2010 | CNY | 23.8 | 24.15 | 23.5 | 24.03 | 24.03 | -0.05 (-0.21%) | 29,092,870 |
3 Feb 2010 | CNY | 22.86 | 24.15 | 22.68 | 24.08 | 24.08 | +1.42 (+6.27%) | 45,094,462 |
2 Feb 2010 | CNY | 22.65 | 23.34 | 22.6 | 22.66 | 22.66 | +0.11 (+0.49%) | 27,707,535 |
1 Feb 2010 | CNY | 22.28 | 22.71 | 21.9 | 22.55 | 22.55 | +0.45 (+2.04%) | 25,648,807 |
29 Jan 2010 | CNY | 22.09 | 22.42 | 21.9 | 22.1 | 22.1 | -0.08 (-0.36%) | 13,377,386 |
28 Jan 2010 | CNY | 22.59 | 22.79 | 22 | 22.18 | 22.18 | -0.43 (-1.90%) | 22,025,698 |
27 Jan 2010 | CNY | 23.42 | 23.53 | 22.51 | 22.61 | 22.61 | -0.78 (-3.33%) | 26,351,631 |
26 Jan 2010 | CNY | 24.24 | 24.34 | 23.25 | 23.39 | 23.39 | -0.74 (-3.07%) | 28,711,050 |
25 Jan 2010 | CNY | 23.68 | 24.42 | 23.51 | 24.13 | 24.13 | +0.26 (+1.09%) | 27,652,715 |
22 Jan 2010 | CNY | 23.39 | 24.23 | 22.81 | 23.87 | 23.87 | +0.12 (+0.51%) | 38,194,480 |
21 Jan 2010 | CNY | 23.4 | 24.07 | 23.2 | 23.75 | 23.75 | +0.38 (+1.63%) | 25,111,568 |
20 Jan 2010 | CNY | 24.34 | 24.4 | 23.32 | 23.37 | 23.37 | -0.97 (-3.99%) | 26,917,728 |
19 Jan 2010 | CNY | 24.19 | 24.7 | 24.01 | 24.34 | 24.34 | +0.2 (+0.83%) | 32,068,705 |
18 Jan 2010 | CNY | 24.18 | 24.35 | 23.93 | 24.14 | 24.14 | -0.28 (-1.15%) | 20,204,909 |
15 Jan 2010 | CNY | 24.06 | 24.46 | 23.78 | 24.42 | 24.42 | +0.35 (+1.45%) | 24,347,062 |
14 Jan 2010 | CNY | 23.91 | 24.35 | 23.4 | 24.07 | 24.07 | +0.37 (+1.56%) | 30,632,305 |
13 Jan 2010 | CNY | 24.48 | 24.84 | 23.66 | 23.7 | 23.7 | -1.42 (-5.65%) | 44,636,773 |
12 Jan 2010 | CNY | 24.69 | 25.28 | 24.16 | 25.12 | 25.12 | +0.24 (+0.96%) | 23,133,252 |