Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2011 | CNY | 16.35 | 16.74 | 16.18 | 16.56 | 16.56 | -0.11 (-0.66%) | 581,677 |
9 Nov 2011 | CNY | 16.2 | 16.68 | 15.88 | 16.67 | 16.67 | +0.62 (+3.86%) | 496,621 |
8 Nov 2011 | CNY | 16.38 | 16.57 | 15.96 | 16.05 | 16.05 | -0.21 (-1.29%) | 289,418 |
7 Nov 2011 | CNY | 16.48 | 16.82 | 16.21 | 16.26 | 16.26 | -0.42 (-2.52%) | 398,510 |
4 Nov 2011 | CNY | 16.5 | 16.85 | 16.2 | 16.68 | 16.68 | +0.37 (+2.27%) | 652,345 |
3 Nov 2011 | CNY | 16.38 | 16.96 | 16.2 | 16.31 | 16.31 | -0.22 (-1.33%) | 697,344 |
2 Nov 2011 | CNY | 16 | 16.66 | 15.9 | 16.53 | 16.53 | +0.13 (+0.79%) | 376,465 |
1 Nov 2011 | CNY | 15.92 | 16.88 | 15.84 | 16.4 | 16.4 | +0.04 (+0.24%) | 814,979 |
31 Oct 2011 | CNY | 15.87 | 16.44 | 15.87 | 16.36 | 16.36 | +0.4 (+2.51%) | 552,114 |
28 Oct 2011 | CNY | 16.02 | 16.36 | 15.79 | 15.96 | 15.96 | -0.05 (-0.31%) | 683,775 |
27 Oct 2011 | CNY | 15.35 | 16.05 | 15.3 | 16.01 | 16.01 | +0.63 (+4.10%) | 872,079 |
26 Oct 2011 | CNY | 15.46 | 15.5 | 15.13 | 15.38 | 15.38 | +0.19 (+1.25%) | 533,960 |
25 Oct 2011 | CNY | 14.63 | 15.35 | 14.63 | 15.19 | 15.19 | +0.38 (+2.57%) | 303,837 |
24 Oct 2011 | CNY | 14.43 | 15 | 14.3 | 14.81 | 14.81 | +0.31 (+2.14%) | 281,568 |
21 Oct 2011 | CNY | 14.39 | 14.84 | 14.39 | 14.5 | 14.5 | -0.04 (-0.28%) | 217,903 |
20 Oct 2011 | CNY | 15.21 | 15.44 | 14.51 | 14.54 | 14.54 | -0.83 (-5.40%) | 339,198 |
19 Oct 2011 | CNY | 15.2 | 15.5 | 15.06 | 15.37 | 15.37 | +0.18 (+1.18%) | 322,339 |
18 Oct 2011 | CNY | 15.21 | 15.35 | 15 | 15.19 | 15.19 | -0.06 (-0.39%) | 454,657 |
17 Oct 2011 | CNY | 15.12 | 15.55 | 15.12 | 15.25 | 15.25 | +0.1 (+0.66%) | 273,518 |
14 Oct 2011 | CNY | 15.4 | 15.6 | 15.1 | 15.15 | 15.15 | -0.21 (-1.37%) | 314,179 |
13 Oct 2011 | CNY | 14.98 | 15.48 | 14.98 | 15.36 | 15.36 | +0.09 (+0.59%) | 422,633 |
12 Oct 2011 | CNY | 14.29 | 15.35 | 14.2 | 15.27 | 15.27 | +0.9 (+6.26%) | 967,680 |
11 Oct 2011 | CNY | 14.86 | 14.86 | 14.01 | 14.37 | 14.37 | +0.08 (+0.56%) | 142,918 |
10 Oct 2011 | CNY | 14.45 | 14.51 | 14 | 14.29 | 14.29 | -0.16 (-1.11%) | 274,004 |
30 Sep 2011 | CNY | 14.5 | 14.54 | 14.34 | 14.45 | 14.45 | +0.05 (+0.35%) | 196,682 |
29 Sep 2011 | CNY | 14.79 | 14.79 | 14.06 | 14.4 | 14.4 | -0.4 (-2.70%) | 582,452 |
28 Sep 2011 | CNY | 15.3 | 15.35 | 14.8 | 14.8 | 14.8 | -0.47 (-3.08%) | 365,160 |
27 Sep 2011 | CNY | 15.32 | 15.5 | 15.21 | 15.27 | 15.27 | -0.06 (-0.39%) | 272,143 |
26 Sep 2011 | CNY | 15.46 | 15.48 | 15 | 15.33 | 15.33 | +0.02 (+0.13%) | 643,274 |
23 Sep 2011 | CNY | 15.48 | 15.78 | 15.2 | 15.31 | 15.31 | -0.47 (-2.98%) | 615,439 |