Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2010 | CNY | 10.27 | 10.28 | 10.1 | 10.21 | 10.21 | -0.07 (-0.68%) | 19,829,423 |
15 Jul 2010 | CNY | 10.41 | 10.45 | 10.26 | 10.28 | 10.28 | -0.13 (-1.25%) | 14,201,340 |
14 Jul 2010 | CNY | 10.39 | 10.49 | 10.34 | 10.41 | 10.41 | +0.05 (+0.48%) | 18,674,842 |
13 Jul 2010 | CNY | 10.45 | 10.51 | 10.34 | 10.36 | 10.36 | -0.16 (-1.52%) | 23,840,911 |
12 Jul 2010 | CNY | 10.52 | 10.57 | 10.39 | 10.52 | 10.52 | -0.01 (-0.09%) | 23,579,636 |
9 Jul 2010 | CNY | 10.39 | 10.59 | 10.3 | 10.53 | 10.53 | +0.15 (+1.45%) | 23,563,288 |
8 Jul 2010 | CNY | 10.45 | 10.47 | 10.33 | 10.38 | 10.38 | -0.03 (-0.29%) | 8,873,859 |
7 Jul 2010 | CNY | 10.43 | 10.47 | 10.32 | 10.41 | 10.41 | -0.02 (-0.19%) | 8,317,106 |
6 Jul 2010 | CNY | 10.34 | 10.5 | 10.29 | 10.43 | 10.43 | +0.09 (+0.87%) | 16,130,672 |
5 Jul 2010 | CNY | 10.27 | 10.46 | 10.26 | 10.34 | 10.34 | +0.01 (+0.10%) | 18,327,064 |
2 Jul 2010 | CNY | 10.18 | 10.35 | 10.15 | 10.33 | 10.33 | +0.14 (+1.37%) | 17,284,705 |
1 Jul 2010 | CNY | 10.27 | 10.34 | 10.17 | 10.19 | 10.19 | -0.06 (-0.59%) | 10,389,746 |
30 Jun 2010 | CNY | 10.26 | 10.38 | 10.21 | 10.25 | 10.25 | -0.04 (-0.39%) | 13,823,694 |
29 Jun 2010 | CNY | 10.67 | 10.74 | 10.28 | 10.29 | 10.29 | -0.38 (-3.56%) | 21,603,166 |
28 Jun 2010 | CNY | 10.7 | 10.75 | 10.61 | 10.67 | 10.67 | -0.04 (-0.37%) | 9,154,784 |
25 Jun 2010 | CNY | 10.73 | 10.84 | 10.67 | 10.71 | 10.71 | -0.05 (-0.46%) | 10,328,767 |
24 Jun 2010 | CNY | 10.77 | 10.86 | 10.72 | 10.76 | 10.76 | -0.01 (-0.09%) | 10,074,788 |
23 Jun 2010 | CNY | 10.75 | 10.82 | 10.67 | 10.77 | 10.77 | +0.01 (+0.09%) | 13,624,108 |
22 Jun 2010 | CNY | 10.77 | 10.83 | 10.7 | 10.76 | 10.76 | -0.03 (-0.28%) | 11,181,095 |
21 Jun 2010 | CNY | 10.59 | 10.84 | 10.52 | 10.79 | 10.79 | +0.21 (+1.98%) | 15,658,023 |
18 Jun 2010 | CNY | 10.68 | 10.84 | 10.58 | 10.58 | 10.58 | -0.1 (-0.94%) | 14,751,704 |
17 Jun 2010 | CNY | 10.85 | 10.87 | 10.68 | 10.68 | 10.68 | -0.01 (-0.09%) | 15,387,681 |
15 Jun 2010 | CNY | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.0 (0.0%) | 0 |
11 Jun 2010 | CNY | 10.68 | 10.86 | 10.65 | 10.69 | 10.69 | +0.06 (+0.56%) | 14,062,386 |
10 Jun 2010 | CNY | 10.55 | 10.67 | 10.52 | 10.63 | 10.63 | +0.03 (+0.28%) | 14,644,268 |
9 Jun 2010 | CNY | 10.4 | 10.65 | 10.36 | 10.6 | 10.6 | +0.22 (+2.12%) | 16,741,208 |
8 Jun 2010 | CNY | 10.38 | 10.46 | 10.34 | 10.38 | 10.38 | 0.0 (0.0%) | 10,762,173 |
7 Jun 2010 | CNY | 10.46 | 10.49 | 10.35 | 10.38 | 10.38 | -0.23 (-2.17%) | 17,573,250 |
4 Jun 2010 | CNY | 10.62 | 10.67 | 10.52 | 10.61 | 10.61 | -0.01 (-0.09%) | 10,395,144 |
3 Jun 2010 | CNY | 10.64 | 10.78 | 10.61 | 10.62 | 10.62 | -0.15 (-1.39%) | 11,894,361 |