Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2011 | CNY | 13.37 | 13.5 | 13.07 | 13.12 | 13.12 | -0.4 (-2.96%) | 814,450 |
28 Jun 2011 | CNY | 13.4 | 13.54 | 13.3 | 13.52 | 13.52 | +0.13 (+0.97%) | 1,047,137 |
27 Jun 2011 | CNY | 13.12 | 13.7 | 13.03 | 13.39 | 13.39 | +0.3 (+2.29%) | 1,631,735 |
24 Jun 2011 | CNY | 12.79 | 13.31 | 12.6 | 13.09 | 13.09 | +0.28 (+2.19%) | 1,722,411 |
23 Jun 2011 | CNY | 12.47 | 12.81 | 12.33 | 12.81 | 12.81 | +0.31 (+2.48%) | 1,394,513 |
22 Jun 2011 | CNY | 12.58 | 12.69 | 12.5 | 12.5 | 12.5 | -0.1 (-0.79%) | 728,611 |
21 Jun 2011 | CNY | 12.87 | 12.87 | 12.46 | 12.6 | 12.6 | +0.05 (+0.40%) | 822,080 |
20 Jun 2011 | CNY | 12.79 | 13.03 | 12.54 | 12.55 | 12.55 | -0.33 (-2.56%) | 1,115,235 |
17 Jun 2011 | CNY | 12.95 | 13.15 | 12.86 | 12.88 | 12.88 | -1.2 (-8.52%) | 386,000 |
13 Jun 2011 | CNY | 13.66 | 14.18 | 13.61 | 14.08 | 14.08 | +0.08 (+0.57%) | 1,035,172 |
10 Jun 2011 | CNY | 13.9 | 14.13 | 13.8 | 14 | 14 | -0.2 (-1.41%) | 742,647 |
9 Jun 2011 | CNY | 14.67 | 14.67 | 14.1 | 14.2 | 14.2 | -0.21 (-1.46%) | 1,460,288 |
8 Jun 2011 | CNY | 13.1 | 14.41 | 12.98 | 14.41 | 14.41 | +1.31 (+10%) | 2,574,451 |
7 Jun 2011 | CNY | 13.11 | 13.22 | 12.98 | 13.1 | 13.1 | -0.01 (-0.08%) | 598,699 |
3 Jun 2011 | CNY | 13.18 | 13.24 | 12.87 | 13.11 | 13.11 | -0.04 (-0.30%) | 856,253 |
2 Jun 2011 | CNY | 12.92 | 13.35 | 12.5 | 13.15 | 13.15 | +0.21 (+1.62%) | 956,225 |
1 Jun 2011 | CNY | 12.98 | 13.15 | 12.59 | 12.94 | 12.94 | 0.0 (0.0%) | 784,469 |
31 May 2011 | CNY | 12.8 | 13.25 | 12.8 | 12.94 | 12.94 | +0.02 (+0.15%) | 829,200 |
30 May 2011 | CNY | 13.78 | 13.79 | 12.9 | 12.92 | 12.92 | -0.8 (-5.83%) | 934,353 |
27 May 2011 | CNY | 14.33 | 14.33 | 13.65 | 13.72 | 13.72 | -0.47 (-3.31%) | 398,894 |
26 May 2011 | CNY | 14.18 | 14.48 | 14.17 | 14.19 | 14.19 | +0.01 (+0.07%) | 216,446 |
25 May 2011 | CNY | 14.33 | 14.41 | 14.16 | 14.18 | 14.18 | 0.0 (0.0%) | 289,220 |
24 May 2011 | CNY | 14.64 | 14.64 | 14.1 | 14.18 | 14.18 | -0.41 (-2.81%) | 500,242 |
23 May 2011 | CNY | 15.37 | 15.37 | 14.3 | 14.59 | 14.59 | -0.73 (-4.77%) | 1,300,141 |
20 May 2011 | CNY | 15.6 | 15.6 | 15.3 | 15.32 | 15.32 | -0.22 (-1.42%) | 257,668 |
19 May 2011 | CNY | 15.88 | 15.88 | 15.5 | 15.54 | 15.54 | -0.24 (-1.52%) | 253,211 |
18 May 2011 | CNY | 15.55 | 15.86 | 15.39 | 15.78 | 15.78 | +0.23 (+1.48%) | 317,042 |
17 May 2011 | CNY | 15.61 | 15.73 | 15.3 | 15.55 | 15.55 | -0.07 (-0.45%) | 296,722 |
16 May 2011 | CNY | 16.14 | 16.14 | 15.61 | 15.62 | 15.62 | -0.34 (-2.13%) | 550,029 |
13 May 2011 | CNY | 15.27 | 16.1 | 15.27 | 15.96 | 15.96 | +0.48 (+3.10%) | 846,221 |