Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2011 | CNY | 13.12 | 13.19 | 12.65 | 12.81 | 12.81 | -0.19 (-1.46%) | 6,488,576 |
20 May 2011 | CNY | 12.84 | 13 | 12.6 | 13 | 13 | +0.09 (+0.70%) | 3,358,571 |
19 May 2011 | CNY | 12.9 | 13.15 | 12.75 | 12.91 | 12.91 | +0.14 (+1.10%) | 4,723,003 |
18 May 2011 | CNY | 12.42 | 12.95 | 12.4 | 12.77 | 12.77 | +0.14 (+1.11%) | 3,887,383 |
17 May 2011 | CNY | 12.81 | 12.95 | 12.29 | 12.63 | 12.63 | -0.21 (-1.64%) | 6,146,814 |
16 May 2011 | CNY | 13.06 | 13.2 | 12.82 | 12.84 | 12.84 | -0.43 (-3.24%) | 6,254,340 |
13 May 2011 | CNY | 13.05 | 13.38 | 13.03 | 13.27 | 13.27 | +0.19 (+1.45%) | 5,890,677 |
12 May 2011 | CNY | 12.71 | 13.49 | 12.66 | 13.08 | 13.08 | +0.11 (+0.85%) | 8,555,514 |
11 May 2011 | CNY | 13.1 | 13.48 | 12.93 | 12.97 | 12.97 | +0.03 (+0.23%) | 8,280,981 |
10 May 2011 | CNY | 12.41 | 12.94 | 12.4 | 12.94 | 12.94 | +0.62 (+5.03%) | 6,821,768 |
9 May 2011 | CNY | 12.15 | 12.37 | 12.15 | 12.32 | 12.32 | +0.2 (+1.65%) | 3,640,861 |
6 May 2011 | CNY | 12.15 | 12.28 | 11.79 | 12.12 | 12.12 | -0.28 (-2.26%) | 5,809,820 |
5 May 2011 | CNY | 12.2 | 12.61 | 12.13 | 12.4 | 12.4 | +0.08 (+0.65%) | 4,730,592 |
4 May 2011 | CNY | 12.7 | 12.86 | 12.3 | 12.32 | 12.32 | -0.61 (-4.72%) | 6,967,951 |
3 May 2011 | CNY | 13.15 | 13.15 | 12.55 | 12.93 | 12.93 | -0.28 (-2.12%) | 7,876,874 |
29 Apr 2011 | CNY | 12.96 | 13.36 | 12.73 | 13.21 | 13.21 | +0.36 (+2.80%) | 11,375,822 |
28 Apr 2011 | CNY | 12.38 | 12.85 | 11.95 | 12.85 | 12.85 | +0.61 (+4.98%) | 13,881,689 |
27 Apr 2011 | CNY | 12.99 | 13.07 | 12.24 | 12.24 | 12.24 | -0.64 (-4.97%) | 9,972,163 |
26 Apr 2011 | CNY | 12.82 | 13.14 | 12.66 | 12.88 | 12.88 | 0.0 (0.0%) | 7,240,831 |
25 Apr 2011 | CNY | 13.3 | 13.52 | 12.82 | 12.88 | 12.88 | -0.42 (-3.16%) | 10,503,096 |
22 Apr 2011 | CNY | 13.45 | 13.67 | 13.3 | 13.3 | 13.3 | -0.7 (-5%) | 20,219,775 |
21 Apr 2011 | CNY | 14.75 | 15.02 | 13.91 | 14 | 14 | -0.3 (-2.10%) | 29,409,370 |
20 Apr 2011 | CNY | 14.9 | 14.9 | 13.82 | 14.3 | 14.3 | +0.11 (+0.78%) | 36,402,948 |
19 Apr 2011 | CNY | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | +0.68 (+5.03%) | 2,220,204 |
18 Apr 2011 | CNY | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | +0.64 (+4.97%) | 1,017,379 |
15 Apr 2011 | CNY | 12.58 | 12.87 | 12.58 | 12.87 | 12.87 | +0.61 (+4.98%) | 5,607,880 |
14 Apr 2011 | CNY | 11.85 | 12.33 | 11.74 | 12.26 | 12.26 | +0.48 (+4.07%) | 7,684,400 |
13 Apr 2011 | CNY | 11.7 | 11.91 | 11.52 | 11.78 | 11.78 | +0.03 (+0.26%) | 4,224,716 |
12 Apr 2011 | CNY | 12 | 12 | 11.5 | 11.75 | 11.75 | -0.3 (-2.49%) | 8,555,376 |
11 Apr 2011 | CNY | 12.58 | 12.7 | 12.01 | 12.05 | 12.05 | -0.44 (-3.52%) | 8,739,104 |