Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | CNY | 11.85 | 11.97 | 11.61 | 11.69 | 11.69 | -0.26 (-2.18%) | 1,428,786 |
17 May 2012 | CNY | 11.91 | 12.05 | 11.84 | 11.95 | 11.95 | +0.05 (+0.42%) | 1,697,288 |
16 May 2012 | CNY | 12.06 | 12.06 | 11.9 | 11.9 | 11.9 | -0.2 (-1.65%) | 1,401,635 |
15 May 2012 | CNY | 12.21 | 12.25 | 11.96 | 12.1 | 12.1 | -0.18 (-1.47%) | 1,568,720 |
14 May 2012 | CNY | 12.43 | 12.43 | 12.25 | 12.28 | 12.28 | -0.02 (-0.16%) | 1,105,095 |
11 May 2012 | CNY | 12.22 | 12.53 | 12.18 | 12.3 | 12.3 | +0.07 (+0.57%) | 1,739,950 |
10 May 2012 | CNY | 12.3 | 12.38 | 12.2 | 12.23 | 12.23 | -0.06 (-0.49%) | 1,239,200 |
9 May 2012 | CNY | 12.43 | 12.52 | 12.26 | 12.29 | 12.29 | -0.24 (-1.92%) | 1,750,865 |
8 May 2012 | CNY | 12.3 | 12.59 | 12.24 | 12.53 | 12.53 | +0.21 (+1.70%) | 2,405,511 |
7 May 2012 | CNY | 12.01 | 12.34 | 12.01 | 12.32 | 12.32 | +0.06 (+0.49%) | 1,350,288 |
4 May 2012 | CNY | 12.23 | 12.45 | 12.1 | 12.26 | 12.26 | +0.04 (+0.33%) | 2,133,831 |
3 May 2012 | CNY | 12.31 | 12.42 | 12.12 | 12.22 | 12.22 | -0.18 (-1.45%) | 2,324,290 |
2 May 2012 | CNY | 12.49 | 12.58 | 12.31 | 12.4 | 12.4 | +0.04 (+0.32%) | 1,792,646 |
27 Apr 2012 | CNY | 12.56 | 12.56 | 12.23 | 12.36 | 12.36 | -0.16 (-1.28%) | 1,076,355 |
26 Apr 2012 | CNY | 12.5 | 12.84 | 12.49 | 12.52 | 12.52 | -0.07 (-0.56%) | 1,091,007 |
25 Apr 2012 | CNY | 12.3 | 12.65 | 12.3 | 12.59 | 12.59 | +0.2 (+1.61%) | 1,209,481 |
24 Apr 2012 | CNY | 12.72 | 12.82 | 12.18 | 12.39 | 12.39 | -0.36 (-2.82%) | 1,637,563 |
23 Apr 2012 | CNY | 12.95 | 13.1 | 12.66 | 12.75 | 12.75 | -0.24 (-1.85%) | 1,341,446 |
20 Apr 2012 | CNY | 12.97 | 13.08 | 12.86 | 12.99 | 12.99 | +0.01 (+0.08%) | 1,452,554 |
19 Apr 2012 | CNY | 12.89 | 13.18 | 12.72 | 12.98 | 12.98 | +0.13 (+1.01%) | 2,170,346 |
18 Apr 2012 | CNY | 12.65 | 12.93 | 12.6 | 12.85 | 12.85 | +0.3 (+2.39%) | 1,651,640 |
17 Apr 2012 | CNY | 12.85 | 12.9 | 12.52 | 12.55 | 12.55 | -0.48 (-3.68%) | 1,707,130 |
16 Apr 2012 | CNY | 12.48 | 13.16 | 12.23 | 13.03 | 13.03 | +0.08 (+0.62%) | 4,777,503 |
13 Apr 2012 | CNY | 12.78 | 13.16 | 12.68 | 12.95 | 12.95 | +0.15 (+1.17%) | 3,018,054 |
12 Apr 2012 | CNY | 12.39 | 12.86 | 12.36 | 12.8 | 12.8 | +0.44 (+3.56%) | 2,785,525 |
11 Apr 2012 | CNY | 12.29 | 12.5 | 12.13 | 12.36 | 12.36 | -0.07 (-0.56%) | 1,490,077 |
10 Apr 2012 | CNY | 12.29 | 12.43 | 11.9 | 12.43 | 12.43 | +0.04 (+0.32%) | 1,877,222 |
9 Apr 2012 | CNY | 12.38 | 12.65 | 12.23 | 12.39 | 12.39 | 0.0 (0.0%) | 1,857,179 |
6 Apr 2012 | CNY | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.0 (0.0%) | 0 |
5 Apr 2012 | CNY | 12.15 | 12.41 | 12.02 | 12.39 | 12.39 | +0.34 (+2.82%) | 1,453,439 |