Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2011 | CNY | 9.12 | 9.22 | 9.07 | 9.09 | 9.09 | -0.01 (-0.11%) | 1,618,550 |
28 Jun 2011 | CNY | 9.13 | 9.16 | 9.03 | 9.1 | 9.1 | -0.03 (-0.33%) | 1,439,751 |
27 Jun 2011 | CNY | 8.99 | 9.17 | 8.99 | 9.13 | 9.13 | +0.08 (+0.88%) | 2,473,575 |
24 Jun 2011 | CNY | 8.88 | 9.18 | 8.84 | 9.05 | 9.05 | +0.16 (+1.80%) | 2,503,304 |
23 Jun 2011 | CNY | 8.78 | 8.9 | 8.53 | 8.89 | 8.89 | +0.11 (+1.25%) | 1,695,781 |
22 Jun 2011 | CNY | 8.71 | 8.94 | 8.71 | 8.78 | 8.78 | 0.0 (0.0%) | 1,958,467 |
21 Jun 2011 | CNY | 8.88 | 8.91 | 8.6 | 8.78 | 8.78 | -0.34 (-3.73%) | 3,705,964 |
20 Jun 2011 | CNY | 10 | 10.15 | 9.12 | 9.12 | 9.12 | -1.01 (-9.97%) | 5,472,232 |
17 Jun 2011 | CNY | 10.13 | 10.19 | 9.8 | 10.13 | 10.13 | +0.07 (+0.70%) | 290,011 |
13 Jun 2011 | CNY | 10 | 10.11 | 9.9 | 10.06 | 10.06 | -0.12 (-1.18%) | 507,842 |
10 Jun 2011 | CNY | 9.75 | 10.2 | 9.68 | 10.18 | 10.18 | +0.4 (+4.09%) | 1,202,857 |
9 Jun 2011 | CNY | 9.89 | 9.9 | 9.66 | 9.78 | 9.78 | -0.09 (-0.91%) | 389,613 |
8 Jun 2011 | CNY | 9.85 | 9.9 | 9.65 | 9.87 | 9.87 | +0.01 (+0.10%) | 569,432 |
7 Jun 2011 | CNY | 9.79 | 9.87 | 9.71 | 9.86 | 9.86 | +0.07 (+0.72%) | 286,168 |
3 Jun 2011 | CNY | 9.67 | 9.83 | 9.61 | 9.79 | 9.79 | +0.2 (+2.09%) | 347,487 |
2 Jun 2011 | CNY | 9.81 | 9.84 | 9.5 | 9.59 | 9.59 | -0.28 (-2.84%) | 309,311 |
1 Jun 2011 | CNY | 9.78 | 9.88 | 9.65 | 9.87 | 9.87 | +0.08 (+0.82%) | 530,923 |
31 May 2011 | CNY | 9.51 | 9.81 | 9.51 | 9.79 | 9.79 | +0.2 (+2.09%) | 517,482 |
30 May 2011 | CNY | 9.97 | 10.01 | 9.59 | 9.59 | 9.59 | -0.38 (-3.81%) | 447,200 |
27 May 2011 | CNY | 10.36 | 10.43 | 9.88 | 9.97 | 9.97 | -0.39 (-3.76%) | 591,940 |
26 May 2011 | CNY | 10.43 | 10.56 | 10.32 | 10.36 | 10.36 | -0.07 (-0.67%) | 334,200 |
25 May 2011 | CNY | 10.6 | 10.73 | 10.42 | 10.43 | 10.43 | -0.14 (-1.32%) | 313,600 |
24 May 2011 | CNY | 10.63 | 10.64 | 10.3 | 10.57 | 10.57 | -0.03 (-0.28%) | 526,832 |
23 May 2011 | CNY | 11.14 | 11.14 | 10.58 | 10.6 | 10.6 | -0.54 (-4.85%) | 991,423 |
20 May 2011 | CNY | 11.45 | 11.46 | 11.01 | 11.14 | 11.14 | -0.31 (-2.71%) | 1,059,929 |
19 May 2011 | CNY | 11.61 | 11.65 | 11.43 | 11.45 | 11.45 | -0.16 (-1.38%) | 355,300 |
18 May 2011 | CNY | 11.58 | 11.63 | 11.5 | 11.61 | 11.61 | +0.07 (+0.61%) | 294,086 |
17 May 2011 | CNY | 11.65 | 11.72 | 11.5 | 11.54 | 11.54 | -0.19 (-1.62%) | 531,290 |
16 May 2011 | CNY | 11.74 | 11.84 | 11.7 | 11.73 | 11.73 | -0.01 (-0.09%) | 341,678 |
13 May 2011 | CNY | 11.65 | 11.79 | 11.65 | 11.74 | 11.74 | +0.09 (+0.77%) | 425,260 |