Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2012 | CNY | 11.31 | 11.35 | 11.16 | 11.16 | 11.16 | -0.14 (-1.24%) | 3,424,091 |
2 Mar 2012 | CNY | 11.18 | 11.35 | 11.03 | 11.3 | 11.3 | -0.01 (-0.09%) | 4,978,378 |
1 Mar 2012 | CNY | 11.72 | 11.98 | 11.09 | 11.31 | 11.31 | -0.57 (-4.80%) | 10,480,223 |
29 Feb 2012 | CNY | 12.11 | 12.45 | 11.49 | 11.88 | 11.88 | -0.1 (-0.83%) | 9,943,357 |
28 Feb 2012 | CNY | 12.01 | 12.01 | 11.39 | 11.98 | 11.98 | -0.04 (-0.33%) | 4,014,449 |
27 Feb 2012 | CNY | 11.65 | 12.47 | 11.49 | 12.02 | 12.02 | +0.46 (+3.98%) | 7,131,220 |
24 Feb 2012 | CNY | 11.56 | 11.63 | 11.33 | 11.56 | 11.56 | 0.0 (0.0%) | 3,856,801 |
23 Feb 2012 | CNY | 11.53 | 11.68 | 11.25 | 11.56 | 11.56 | +0.05 (+0.43%) | 3,882,794 |
22 Feb 2012 | CNY | 11.03 | 11.52 | 10.92 | 11.51 | 11.51 | +0.47 (+4.26%) | 4,363,068 |
21 Feb 2012 | CNY | 10.58 | 11.15 | 10.56 | 11.04 | 11.04 | +0.36 (+3.37%) | 2,762,335 |
20 Feb 2012 | CNY | 10.78 | 10.85 | 10.56 | 10.68 | 10.68 | 0.0 (0.0%) | 1,065,577 |
17 Feb 2012 | CNY | 10.73 | 10.86 | 10.61 | 10.68 | 10.68 | -0.04 (-0.37%) | 1,310,144 |
16 Feb 2012 | CNY | 10.69 | 10.78 | 10.51 | 10.72 | 10.72 | -0.02 (-0.19%) | 1,115,093 |
15 Feb 2012 | CNY | 10.5 | 10.75 | 10.5 | 10.74 | 10.74 | +0.16 (+1.51%) | 1,463,001 |
14 Feb 2012 | CNY | 10.44 | 10.62 | 10.3 | 10.58 | 10.58 | +0.13 (+1.24%) | 1,841,173 |
13 Feb 2012 | CNY | 10.21 | 10.52 | 10.2 | 10.45 | 10.45 | +0.14 (+1.36%) | 1,236,849 |
10 Feb 2012 | CNY | 10.18 | 10.37 | 10.18 | 10.31 | 10.31 | +0.11 (+1.08%) | 1,184,769 |
9 Feb 2012 | CNY | 10.15 | 10.3 | 10.07 | 10.2 | 10.2 | +0.05 (+0.49%) | 1,174,513 |
8 Feb 2012 | CNY | 9.8 | 10.21 | 9.79 | 10.15 | 10.15 | +0.35 (+3.57%) | 951,449 |
7 Feb 2012 | CNY | 10.06 | 10.06 | 9.72 | 9.8 | 9.8 | -0.3 (-2.97%) | 744,708 |
6 Feb 2012 | CNY | 9.88 | 10.25 | 9.88 | 10.1 | 10.1 | +0.06 (+0.60%) | 1,213,026 |
3 Feb 2012 | CNY | 9.93 | 10.08 | 9.89 | 10.04 | 10.04 | +0.06 (+0.60%) | 1,256,095 |
2 Feb 2012 | CNY | 9.93 | 10 | 9.69 | 9.98 | 9.98 | +0.05 (+0.50%) | 1,594,573 |
1 Feb 2012 | CNY | 9.98 | 10.25 | 9.87 | 9.93 | 9.93 | -0.1 (-1.00%) | 2,045,002 |
31 Jan 2012 | CNY | 9.76 | 10.05 | 9.73 | 10.03 | 10.03 | +0.15 (+1.52%) | 1,410,388 |
30 Jan 2012 | CNY | 9.71 | 9.88 | 9.52 | 9.88 | 9.88 | +0.17 (+1.75%) | 1,274,580 |
20 Jan 2012 | CNY | 9.6 | 9.77 | 9.55 | 9.71 | 9.71 | +0.09 (+0.94%) | 483,694 |
19 Jan 2012 | CNY | 9.53 | 9.76 | 9.48 | 9.62 | 9.62 | +0.06 (+0.63%) | 699,060 |
18 Jan 2012 | CNY | 9.54 | 9.73 | 9.47 | 9.56 | 9.56 | +0.03 (+0.31%) | 1,139,459 |
17 Jan 2012 | CNY | 9.04 | 9.58 | 9 | 9.53 | 9.53 | +0.5 (+5.54%) | 726,435 |