Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2011 | CNY | 12.04 | 12.18 | 11.86 | 12.08 | 12.08 | +0.04 (+0.33%) | 3,903,081 |
4 Jul 2011 | CNY | 11.81 | 12.07 | 11.78 | 12.04 | 12.04 | +0.23 (+1.95%) | 4,344,348 |
1 Jul 2011 | CNY | 11.85 | 11.97 | 11.78 | 11.81 | 11.81 | +0.08 (+0.68%) | 3,223,245 |
30 Jun 2011 | CNY | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.0 (0.0%) | 0 |
29 Jun 2011 | CNY | 12.08 | 12.09 | 11.7 | 11.73 | 11.73 | -0.32 (-2.66%) | 3,151,287 |
28 Jun 2011 | CNY | 11.8 | 12.13 | 11.78 | 12.05 | 12.05 | +0.2 (+1.69%) | 4,230,059 |
27 Jun 2011 | CNY | 11.77 | 11.9 | 11.68 | 11.85 | 11.85 | +0.05 (+0.42%) | 3,345,070 |
24 Jun 2011 | CNY | 11.62 | 11.97 | 11.58 | 11.8 | 11.8 | +0.05 (+0.43%) | 4,868,364 |
23 Jun 2011 | CNY | 11.6 | 11.8 | 11.5 | 11.75 | 11.75 | +0.12 (+1.03%) | 2,548,523 |
22 Jun 2011 | CNY | 11.58 | 11.75 | 11.52 | 11.63 | 11.63 | +0.04 (+0.35%) | 2,150,092 |
21 Jun 2011 | CNY | 11.2 | 11.64 | 11.13 | 11.59 | 11.59 | +0.2 (+1.76%) | 2,497,921 |
20 Jun 2011 | CNY | 12.1 | 12.1 | 11.33 | 11.39 | 11.39 | -0.37 (-3.15%) | 5,071,096 |
17 Jun 2011 | CNY | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | +0.56 (+5.00%) | 1,330,688 |
16 Jun 2011 | CNY | 11.49 | 11.49 | 11.17 | 11.2 | 11.2 | -0.38 (-3.28%) | 2,212,409 |
15 Jun 2011 | CNY | 11.52 | 11.82 | 11.45 | 11.58 | 11.58 | +0.01 (+0.09%) | 2,348,974 |
14 Jun 2011 | CNY | 11.4 | 11.72 | 11.31 | 11.57 | 11.57 | +0.12 (+1.05%) | 2,557,683 |
13 Jun 2011 | CNY | 11.36 | 11.54 | 11.08 | 11.45 | 11.45 | -0.05 (-0.43%) | 2,805,520 |
10 Jun 2011 | CNY | 11.52 | 11.73 | 11.15 | 11.5 | 11.5 | -0.24 (-2.04%) | 4,277,147 |
9 Jun 2011 | CNY | 11.88 | 12.13 | 11.73 | 11.74 | 11.74 | -0.19 (-1.59%) | 3,869,312 |
8 Jun 2011 | CNY | 11.6 | 12.17 | 11.58 | 11.93 | 11.93 | +0.22 (+1.88%) | 4,139,252 |
7 Jun 2011 | CNY | 11.48 | 11.82 | 11.34 | 11.71 | 11.71 | +0.29 (+2.54%) | 2,999,678 |
3 Jun 2011 | CNY | 11.16 | 11.48 | 11.1 | 11.42 | 11.42 | +0.22 (+1.96%) | 2,573,191 |
2 Jun 2011 | CNY | 11.28 | 11.43 | 10.86 | 11.2 | 11.2 | -0.23 (-2.01%) | 4,058,704 |
1 Jun 2011 | CNY | 11.33 | 11.55 | 11.22 | 11.43 | 11.43 | 0.0 (0.0%) | 2,762,412 |
31 May 2011 | CNY | 11.21 | 11.47 | 10.94 | 11.43 | 11.43 | +0.23 (+2.05%) | 4,152,500 |
30 May 2011 | CNY | 11.38 | 11.48 | 11.2 | 11.2 | 11.2 | -0.59 (-5.00%) | 4,180,189 |
27 May 2011 | CNY | 12.16 | 12.16 | 11.79 | 11.79 | 11.79 | -0.62 (-5.00%) | 5,422,495 |
26 May 2011 | CNY | 13.39 | 13.39 | 12.41 | 12.41 | 12.41 | -0.65 (-4.98%) | 6,971,891 |
25 May 2011 | CNY | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.0 (0.0%) | 0 |
24 May 2011 | CNY | 12.78 | 13.06 | 12.29 | 13.06 | 13.06 | +0.25 (+1.95%) | 5,071,431 |