Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | CNY | 12.08 | 12.39 | 11.8 | 12.05 | 12.05 | -0.18 (-1.47%) | 2,097,170 |
9 Jul 2012 | CNY | 12.22 | 12.48 | 12.03 | 12.23 | 12.23 | -0.32 (-2.55%) | 2,220,002 |
6 Jul 2012 | CNY | 12.22 | 12.6 | 11.95 | 12.55 | 12.55 | +0.23 (+1.87%) | 2,384,967 |
5 Jul 2012 | CNY | 12.3 | 12.35 | 11.52 | 12.32 | 12.32 | +0.03 (+0.24%) | 3,013,036 |
4 Jul 2012 | CNY | 12.54 | 12.7 | 12.22 | 12.29 | 12.29 | -0.35 (-2.77%) | 2,030,507 |
3 Jul 2012 | CNY | 12.23 | 12.68 | 12 | 12.64 | 12.64 | +0.41 (+3.35%) | 3,859,844 |
2 Jul 2012 | CNY | 12.23 | 12.36 | 11.86 | 12.23 | 12.23 | +0.14 (+1.16%) | 2,061,201 |
29 Jun 2012 | CNY | 12.16 | 12.32 | 11.5 | 12.09 | 12.09 | -0.06 (-0.49%) | 3,589,897 |
28 Jun 2012 | CNY | 12.61 | 12.76 | 12.15 | 12.15 | 12.15 | -0.48 (-3.80%) | 1,612,079 |
27 Jun 2012 | CNY | 12.59 | 12.7 | 12.43 | 12.63 | 12.63 | -0.03 (-0.24%) | 1,675,552 |
26 Jun 2012 | CNY | 12.35 | 12.73 | 12.07 | 12.66 | 12.66 | +0.15 (+1.20%) | 2,862,494 |
25 Jun 2012 | CNY | 13.8 | 13.85 | 12.51 | 12.51 | 12.51 | -1.39 (-10%) | 7,641,212 |
21 Jun 2012 | CNY | 14.1 | 14.1 | 13.59 | 13.9 | 13.9 | -0.2 (-1.42%) | 2,072,218 |
20 Jun 2012 | CNY | 14.35 | 14.48 | 13.9 | 14.1 | 14.1 | -0.25 (-1.74%) | 2,498,053 |
19 Jun 2012 | CNY | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
18 Jun 2012 | CNY | 14.59 | 14.77 | 14.3 | 14.35 | 14.35 | -0.33 (-2.25%) | 2,178,398 |
15 Jun 2012 | CNY | 15.01 | 15.1 | 14.4 | 14.68 | 14.68 | -0.33 (-2.20%) | 1,895,994 |
14 Jun 2012 | CNY | 15.2 | 15.2 | 14.97 | 15.01 | 15.01 | -0.19 (-1.25%) | 1,387,317 |
13 Jun 2012 | CNY | 15.17 | 15.38 | 15.04 | 15.2 | 15.2 | +0.03 (+0.20%) | 2,003,706 |
12 Jun 2012 | CNY | 14.95 | 15.33 | 14.81 | 15.17 | 15.17 | +0.21 (+1.40%) | 1,291,740 |
11 Jun 2012 | CNY | 14.62 | 14.96 | 14.52 | 14.96 | 14.96 | +0.4 (+2.75%) | 907,589 |
8 Jun 2012 | CNY | 14.76 | 14.81 | 14.54 | 14.56 | 14.56 | +0.03 (+0.21%) | 1,041,535 |
7 Jun 2012 | CNY | 14.84 | 14.84 | 14.5 | 14.53 | 14.53 | 0.0 (0.0%) | 734,608 |
6 Jun 2012 | CNY | 14.72 | 14.8 | 14.53 | 14.53 | 14.53 | -0.17 (-1.16%) | 817,242 |
5 Jun 2012 | CNY | 15.22 | 15.33 | 14.51 | 14.7 | 14.7 | -0.52 (-3.42%) | 1,791,567 |
4 Jun 2012 | CNY | 15.39 | 15.39 | 15.08 | 15.22 | 15.22 | -0.33 (-2.12%) | 1,752,472 |
1 Jun 2012 | CNY | 15.45 | 15.85 | 15.45 | 15.55 | 15.55 | +0.1 (+0.65%) | 2,750,134 |
31 May 2012 | CNY | 15.02 | 15.55 | 14.93 | 15.45 | 15.45 | +0.45 (+3%) | 6,791,872 |
30 May 2012 | CNY | 15 | 15.21 | 14.92 | 15 | 15 | 0.0 (0.0%) | 2,895,782 |
29 May 2012 | CNY | 15.1 | 15.63 | 15 | 15 | 15 | -0.08 (-0.53%) | 4,621,994 |