Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2011 | CNY | 10.55 | 10.76 | 10.42 | 10.67 | 10.67 | +0.13 (+1.23%) | 1,333,717 |
14 Nov 2011 | CNY | 10.3 | 10.55 | 10.22 | 10.54 | 10.54 | +0.29 (+2.83%) | 1,275,116 |
11 Nov 2011 | CNY | 10.26 | 10.39 | 10.16 | 10.25 | 10.25 | -0.06 (-0.58%) | 857,749 |
10 Nov 2011 | CNY | 10.4 | 10.5 | 10.3 | 10.31 | 10.31 | -0.31 (-2.92%) | 1,252,641 |
9 Nov 2011 | CNY | 10.57 | 10.7 | 10.41 | 10.62 | 10.62 | +0.09 (+0.85%) | 970,604 |
8 Nov 2011 | CNY | 10.79 | 10.84 | 10.52 | 10.53 | 10.53 | -0.14 (-1.31%) | 806,405 |
7 Nov 2011 | CNY | 10.61 | 10.97 | 10.61 | 10.67 | 10.67 | -0.09 (-0.84%) | 1,270,651 |
4 Nov 2011 | CNY | 10.9 | 11.14 | 10.7 | 10.76 | 10.76 | +0.15 (+1.41%) | 2,918,140 |
3 Nov 2011 | CNY | 10.55 | 10.88 | 10.44 | 10.61 | 10.61 | +0.13 (+1.24%) | 2,387,973 |
2 Nov 2011 | CNY | 10.15 | 10.55 | 9.93 | 10.48 | 10.48 | +0.16 (+1.55%) | 1,718,507 |
1 Nov 2011 | CNY | 10.4 | 10.55 | 10.25 | 10.32 | 10.32 | -0.14 (-1.34%) | 997,635 |
31 Oct 2011 | CNY | 10.58 | 10.58 | 10.3 | 10.46 | 10.46 | -0.12 (-1.13%) | 1,250,176 |
28 Oct 2011 | CNY | 10.5 | 10.69 | 10.36 | 10.58 | 10.58 | +0.18 (+1.73%) | 1,837,480 |
27 Oct 2011 | CNY | 10.16 | 10.76 | 10.03 | 10.4 | 10.4 | +0.29 (+2.87%) | 2,145,056 |
26 Oct 2011 | CNY | 9.96 | 10.34 | 9.96 | 10.11 | 10.11 | 0.0 (0.0%) | 1,170,758 |
25 Oct 2011 | CNY | 9.84 | 10.19 | 9.66 | 10.11 | 10.11 | +0.27 (+2.74%) | 808,010 |
24 Oct 2011 | CNY | 9.6 | 9.86 | 9.45 | 9.84 | 9.84 | +0.25 (+2.61%) | 730,255 |
21 Oct 2011 | CNY | 10.09 | 10.15 | 9.58 | 9.59 | 9.59 | -0.51 (-5.05%) | 728,299 |
20 Oct 2011 | CNY | 10.51 | 10.51 | 9.88 | 10.1 | 10.1 | -0.41 (-3.90%) | 934,827 |
19 Oct 2011 | CNY | 10.78 | 10.78 | 10.51 | 10.51 | 10.51 | -0.13 (-1.22%) | 582,655 |
18 Oct 2011 | CNY | 11.14 | 11.14 | 10.54 | 10.64 | 10.64 | -0.53 (-4.74%) | 1,235,938 |
17 Oct 2011 | CNY | 11.45 | 11.48 | 11 | 11.17 | 11.17 | -0.28 (-2.45%) | 875,149 |
14 Oct 2011 | CNY | 11.43 | 11.68 | 11.32 | 11.45 | 11.45 | -0.03 (-0.26%) | 630,944 |
13 Oct 2011 | CNY | 11.2 | 11.69 | 11.15 | 11.48 | 11.48 | +0.28 (+2.50%) | 1,339,350 |
12 Oct 2011 | CNY | 10.88 | 11.27 | 10.7 | 11.2 | 11.2 | +0.22 (+2.00%) | 756,418 |
11 Oct 2011 | CNY | 11.24 | 11.45 | 10.81 | 10.98 | 10.98 | -0.08 (-0.72%) | 574,836 |
10 Oct 2011 | CNY | 11.1 | 11.17 | 11.04 | 11.06 | 11.06 | -0.03 (-0.27%) | 310,037 |
30 Sep 2011 | CNY | 11.11 | 11.2 | 11.03 | 11.09 | 11.09 | +0.06 (+0.54%) | 448,924 |
29 Sep 2011 | CNY | 11.31 | 11.46 | 11.03 | 11.03 | 11.03 | -0.39 (-3.42%) | 697,680 |
28 Sep 2011 | CNY | 11.63 | 11.66 | 11.3 | 11.42 | 11.42 | -0.11 (-0.95%) | 688,514 |