Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2010 | CNY | 10.81 | 10.81 | 10.6 | 10.77 | 10.77 | -0.09 (-0.83%) | 20,726,150 |
1 Jun 2010 | CNY | 10.9 | 11.05 | 10.75 | 10.86 | 10.86 | +0.01 (+0.09%) | 21,963,651 |
31 May 2010 | CNY | 11.05 | 11.12 | 10.8 | 10.85 | 10.85 | -0.11 (-1.00%) | 19,102,394 |
28 May 2010 | CNY | 11.03 | 11.11 | 10.93 | 10.96 | 10.96 | +0.04 (+0.37%) | 15,842,989 |
27 May 2010 | CNY | 10.83 | 10.96 | 10.71 | 10.92 | 10.92 | +0.11 (+1.02%) | 13,237,561 |
26 May 2010 | CNY | 10.84 | 10.91 | 10.78 | 10.81 | 10.81 | -0.04 (-0.37%) | 9,676,295 |
25 May 2010 | CNY | 11.03 | 11.04 | 10.84 | 10.85 | 10.85 | -0.25 (-2.25%) | 14,095,316 |
24 May 2010 | CNY | 10.84 | 11.18 | 10.84 | 11.1 | 11.1 | +0.26 (+2.40%) | 24,702,119 |
21 May 2010 | CNY | 10.6 | 10.87 | 10.45 | 10.84 | 10.84 | -0.03 (-0.28%) | 24,770,917 |
19 May 2010 | CNY | 10.86 | 10.97 | 10.72 | 10.87 | 10.87 | -0.02 (-0.18%) | 16,503,154 |
18 May 2010 | CNY | 10.73 | 10.95 | 10.7 | 10.89 | 10.89 | +0.16 (+1.49%) | 22,342,304 |
17 May 2010 | CNY | 11.08 | 11.08 | 10.71 | 10.73 | 10.73 | -0.42 (-3.77%) | 20,301,107 |
14 May 2010 | CNY | 11.16 | 11.22 | 11.06 | 11.15 | 11.15 | -0.07 (-0.62%) | 12,668,331 |
13 May 2010 | CNY | 11.09 | 11.26 | 11.04 | 11.22 | 11.22 | +0.11 (+0.99%) | 20,254,142 |
12 May 2010 | CNY | 10.9 | 11.15 | 10.82 | 11.11 | 11.11 | +0.13 (+1.18%) | 17,319,463 |
11 May 2010 | CNY | 11.26 | 11.26 | 10.95 | 10.98 | 10.98 | -0.1 (-0.90%) | 28,101,686 |
10 May 2010 | CNY | 11.06 | 11.13 | 10.92 | 11.08 | 11.08 | +0.04 (+0.36%) | 21,059,619 |
7 May 2010 | CNY | 11.1 | 11.15 | 10.98 | 11.04 | 11.04 | -0.27 (-2.39%) | 30,422,808 |
6 May 2010 | CNY | 11.84 | 11.84 | 11.22 | 11.31 | 11.31 | -0.61 (-5.12%) | 27,845,350 |
5 May 2010 | CNY | 11.84 | 11.95 | 11.66 | 11.92 | 11.92 | -0.05 (-0.42%) | 27,139,209 |
4 May 2010 | CNY | 11.97 | 12.08 | 11.92 | 11.97 | 11.97 | -0.13 (-1.07%) | 15,629,580 |
30 Apr 2010 | CNY | 11.96 | 12.12 | 11.86 | 12.1 | 12.1 | +0.15 (+1.26%) | 21,449,390 |
29 Apr 2010 | CNY | 12.03 | 12.13 | 11.95 | 11.95 | 11.95 | -0.04 (-0.33%) | 16,801,731 |
28 Apr 2010 | CNY | 11.92 | 12.05 | 11.82 | 11.99 | 11.99 | +0.07 (+0.59%) | 20,422,881 |
27 Apr 2010 | CNY | 12.18 | 12.19 | 11.82 | 11.92 | 11.92 | -0.28 (-2.30%) | 26,716,254 |
26 Apr 2010 | CNY | 12.28 | 12.33 | 12.18 | 12.2 | 12.2 | -0.05 (-0.41%) | 18,986,950 |
23 Apr 2010 | CNY | 12.35 | 12.4 | 12.17 | 12.25 | 12.25 | -0.09 (-0.73%) | 26,241,918 |
22 Apr 2010 | CNY | 12.52 | 12.52 | 12.33 | 12.34 | 12.34 | -0.22 (-1.75%) | 30,897,955 |
21 Apr 2010 | CNY | 12.44 | 12.57 | 12.37 | 12.56 | 12.56 | +0.14 (+1.13%) | 26,702,316 |
20 Apr 2010 | CNY | 12.53 | 12.62 | 12.34 | 12.42 | 12.42 | -0.07 (-0.56%) | 25,224,783 |