Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2012 | CNY | 11 | 11.2 | 10.9 | 11.07 | 11.07 | +0.06 (+0.54%) | 573,743 |
16 Jul 2012 | CNY | 11.58 | 11.6 | 10.98 | 11.01 | 11.01 | -0.6 (-5.17%) | 816,582 |
13 Jul 2012 | CNY | 11.54 | 11.69 | 11.5 | 11.61 | 11.61 | +0.07 (+0.61%) | 813,036 |
12 Jul 2012 | CNY | 11.5 | 11.63 | 11.3 | 11.54 | 11.54 | +0.04 (+0.35%) | 793,665 |
11 Jul 2012 | CNY | 11.52 | 11.54 | 11.31 | 11.5 | 11.5 | -0.01 (-0.09%) | 713,524 |
10 Jul 2012 | CNY | 11.65 | 11.81 | 11.41 | 11.51 | 11.51 | -0.17 (-1.46%) | 522,225 |
9 Jul 2012 | CNY | 12.35 | 12.37 | 11.6 | 11.68 | 11.68 | -0.69 (-5.58%) | 1,258,199 |
6 Jul 2012 | CNY | 12.23 | 12.44 | 12.15 | 12.37 | 12.37 | +0.12 (+0.98%) | 512,972 |
5 Jul 2012 | CNY | 12.58 | 12.59 | 12.16 | 12.25 | 12.25 | -0.33 (-2.62%) | 924,261 |
4 Jul 2012 | CNY | 12.65 | 12.77 | 12.58 | 12.58 | 12.58 | -0.15 (-1.18%) | 356,180 |
3 Jul 2012 | CNY | 12.63 | 12.79 | 12.56 | 12.73 | 12.73 | +0.15 (+1.19%) | 904,759 |
2 Jul 2012 | CNY | 12.49 | 12.65 | 12.46 | 12.58 | 12.58 | +0.12 (+0.96%) | 661,706 |
29 Jun 2012 | CNY | 12.42 | 12.49 | 12.21 | 12.46 | 12.46 | +0.06 (+0.48%) | 695,126 |
28 Jun 2012 | CNY | 12.68 | 12.68 | 12.4 | 12.4 | 12.4 | -0.2 (-1.59%) | 449,785 |
27 Jun 2012 | CNY | 12.58 | 12.75 | 12.58 | 12.6 | 12.6 | -0.01 (-0.08%) | 540,120 |
26 Jun 2012 | CNY | 12.49 | 12.67 | 12.43 | 12.61 | 12.61 | +0.05 (+0.40%) | 454,585 |
25 Jun 2012 | CNY | 12.93 | 12.99 | 12.55 | 12.56 | 12.56 | -0.38 (-2.94%) | 725,526 |
21 Jun 2012 | CNY | 13.15 | 13.2 | 12.87 | 12.94 | 12.94 | -0.28 (-2.12%) | 828,270 |
20 Jun 2012 | CNY | 13.15 | 13.28 | 13.1 | 13.22 | 13.22 | +0.07 (+0.53%) | 686,785 |
19 Jun 2012 | CNY | 13.39 | 13.42 | 13.13 | 13.15 | 13.15 | -0.24 (-1.79%) | 912,668 |
18 Jun 2012 | CNY | 13.41 | 13.44 | 13.32 | 13.39 | 13.39 | +0.02 (+0.15%) | 1,128,743 |
15 Jun 2012 | CNY | 13.43 | 13.64 | 13.24 | 13.37 | 13.37 | -0.21 (-1.55%) | 2,249,843 |
14 Jun 2012 | CNY | 13.1 | 13.85 | 13.08 | 13.58 | 13.58 | +0.7 (+5.43%) | 4,032,612 |
13 Jun 2012 | CNY | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.0 (0.0%) | 0 |
12 Jun 2012 | CNY | 12.96 | 12.98 | 12.83 | 12.88 | 12.88 | -0.12 (-0.92%) | 676,429 |
11 Jun 2012 | CNY | 12.86 | 13.04 | 12.82 | 13 | 13 | +0.15 (+1.17%) | 746,714 |
8 Jun 2012 | CNY | 12.9 | 13.05 | 12.81 | 12.85 | 12.85 | +0.04 (+0.31%) | 769,124 |
7 Jun 2012 | CNY | 13.05 | 13.15 | 12.8 | 12.81 | 12.81 | -0.13 (-1.00%) | 588,817 |
6 Jun 2012 | CNY | 12.9 | 13.05 | 12.9 | 12.94 | 12.94 | +0.01 (+0.08%) | 551,009 |
5 Jun 2012 | CNY | 13.21 | 13.21 | 12.9 | 12.93 | 12.93 | -0.09 (-0.69%) | 730,513 |