Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Jun 2012 | CNY | 13.45 | 13.45 | 13.01 | 13.02 | 13.02 | -0.64 (-4.69%) | 1,429,808 |
1 Jun 2012 | CNY | 13.75 | 13.85 | 13.6 | 13.66 | 13.66 | -0.09 (-0.65%) | 739,001 |
31 May 2012 | CNY | 13.79 | 13.79 | 13.6 | 13.75 | 13.75 | -0.1 (-0.72%) | 1,423,493 |
30 May 2012 | CNY | 13.86 | 13.9 | 13.71 | 13.85 | 13.85 | -0.15 (-1.07%) | 659,538 |
29 May 2012 | CNY | 13.8 | 14.08 | 13.79 | 14 | 14 | +0.17 (+1.23%) | 1,162,107 |
28 May 2012 | CNY | 13.71 | 13.86 | 13.37 | 13.83 | 13.83 | +0.23 (+1.69%) | 698,499 |
25 May 2012 | CNY | 13.76 | 13.89 | 13.58 | 13.6 | 13.6 | -0.25 (-1.81%) | 806,384 |
24 May 2012 | CNY | 14.08 | 14.08 | 13.79 | 13.85 | 13.85 | -0.17 (-1.21%) | 731,605 |
23 May 2012 | CNY | 14.27 | 14.28 | 13.92 | 14.02 | 14.02 | -0.25 (-1.75%) | 813,937 |
22 May 2012 | CNY | 14.1 | 14.28 | 14.1 | 14.27 | 14.27 | +0.19 (+1.35%) | 775,638 |
21 May 2012 | CNY | 13.96 | 14.17 | 13.96 | 14.08 | 14.08 | 0.0 (0.0%) | 461,291 |
18 May 2012 | CNY | 14.29 | 14.34 | 13.8 | 14.08 | 14.08 | -0.29 (-2.02%) | 863,562 |
17 May 2012 | CNY | 14.22 | 14.39 | 14.15 | 14.37 | 14.37 | +0.16 (+1.13%) | 734,976 |
16 May 2012 | CNY | 14.33 | 14.34 | 14.16 | 14.21 | 14.21 | -0.12 (-0.84%) | 637,673 |
15 May 2012 | CNY | 14.51 | 14.53 | 13.9 | 14.33 | 14.33 | -0.41 (-2.78%) | 2,028,646 |
14 May 2012 | CNY | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.0 (0.0%) | 0 |
11 May 2012 | CNY | 14.92 | 14.92 | 14.72 | 14.74 | 14.74 | -0.04 (-0.27%) | 919,113 |
10 May 2012 | CNY | 14.77 | 14.84 | 14.71 | 14.78 | 14.78 | 0.0 (0.0%) | 944,789 |
9 May 2012 | CNY | 15.13 | 15.13 | 14.77 | 14.78 | 14.78 | -0.39 (-2.57%) | 1,924,335 |
8 May 2012 | CNY | 15.07 | 15.2 | 15.01 | 15.17 | 15.17 | +0.1 (+0.66%) | 1,602,218 |
7 May 2012 | CNY | 15.1 | 15.13 | 14.91 | 15.07 | 15.07 | -0.04 (-0.26%) | 1,019,412 |