Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2011 | CNY | 9 | 9.24 | 8.56 | 8.59 | 8.59 | -0.49 (-5.40%) | 12,451,929 |
20 May 2011 | CNY | 9.23 | 9.23 | 8.89 | 9.08 | 9.08 | -0.15 (-1.63%) | 14,739,417 |
19 May 2011 | CNY | 9.29 | 9.36 | 9.14 | 9.23 | 9.23 | -0.07 (-0.75%) | 11,078,008 |
18 May 2011 | CNY | 9.15 | 9.32 | 9.1 | 9.3 | 9.3 | +0.1 (+1.09%) | 15,260,422 |
17 May 2011 | CNY | 9.29 | 9.53 | 9.15 | 9.2 | 9.2 | -0.09 (-0.97%) | 23,720,899 |
16 May 2011 | CNY | 9.4 | 9.64 | 9.21 | 9.29 | 9.29 | -0.06 (-0.64%) | 23,312,164 |
13 May 2011 | CNY | 8.8 | 9.58 | 8.74 | 9.35 | 9.35 | +0.28 (+3.09%) | 37,965,971 |
12 May 2011 | CNY | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0 (0.0%) | 0 |
11 May 2011 | CNY | 8.85 | 9.42 | 8.85 | 9.07 | 9.07 | +0.51 (+5.96%) | 39,287,739 |
10 May 2011 | CNY | 8.54 | 8.63 | 8.46 | 8.56 | 8.56 | +0.1 (+1.18%) | 8,734,648 |
9 May 2011 | CNY | 8.4 | 8.63 | 8.38 | 8.46 | 8.46 | +0.08 (+0.95%) | 10,731,590 |
6 May 2011 | CNY | 8.23 | 8.5 | 8.14 | 8.38 | 8.38 | +0.01 (+0.12%) | 9,838,822 |
5 May 2011 | CNY | 8.32 | 8.47 | 8.29 | 8.37 | 8.37 | +0.01 (+0.12%) | 9,166,494 |
4 May 2011 | CNY | 8.76 | 8.77 | 8.29 | 8.36 | 8.36 | -0.48 (-5.43%) | 16,194,598 |
3 May 2011 | CNY | 8.75 | 8.86 | 8.64 | 8.84 | 8.84 | +0.12 (+1.38%) | 9,659,956 |
29 Apr 2011 | CNY | 8.56 | 8.76 | 8.53 | 8.72 | 8.72 | +0.15 (+1.75%) | 11,175,666 |
28 Apr 2011 | CNY | 9.2 | 9.24 | 8.49 | 8.57 | 8.57 | -0.57 (-6.24%) | 19,641,782 |
27 Apr 2011 | CNY | 9.41 | 9.53 | 9.05 | 9.14 | 9.14 | -0.4 (-4.19%) | 21,296,059 |
26 Apr 2011 | CNY | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.0 (0.0%) | 0 |
25 Apr 2011 | CNY | 9.76 | 9.88 | 9.54 | 9.54 | 9.54 | -0.28 (-2.85%) | 20,220,940 |
22 Apr 2011 | CNY | 9.95 | 10.18 | 9.69 | 9.82 | 9.82 | -0.1 (-1.01%) | 33,232,238 |
21 Apr 2011 | CNY | 9.68 | 9.95 | 9.54 | 9.92 | 9.92 | +0.28 (+2.90%) | 34,292,528 |
20 Apr 2011 | CNY | 9.66 | 9.84 | 9.49 | 9.64 | 9.64 | +0.02 (+0.21%) | 22,486,219 |
19 Apr 2011 | CNY | 9.45 | 9.86 | 9.38 | 9.62 | 9.62 | +0.11 (+1.16%) | 42,117,659 |
18 Apr 2011 | CNY | 9.1 | 9.53 | 9.08 | 9.51 | 9.51 | +0.35 (+3.82%) | 26,862,502 |
15 Apr 2011 | CNY | 9.26 | 9.37 | 9.03 | 9.16 | 9.16 | -0.11 (-1.19%) | 19,250,690 |
14 Apr 2011 | CNY | 9.43 | 9.47 | 9.26 | 9.27 | 9.27 | -0.11 (-1.17%) | 16,348,794 |
13 Apr 2011 | CNY | 9.25 | 9.44 | 9.2 | 9.38 | 9.38 | +0.04 (+0.43%) | 13,584,486 |
12 Apr 2011 | CNY | 9.28 | 9.46 | 9.23 | 9.34 | 9.34 | +0.02 (+0.21%) | 18,838,770 |
11 Apr 2011 | CNY | 9.59 | 9.71 | 9.29 | 9.32 | 9.32 | -0.27 (-2.82%) | 34,330,691 |