Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2012 | CNY | 10.59 | 11.3 | 10.51 | 11.24 | 11.24 | +0.6 (+5.64%) | 13,926,463 |
15 Mar 2012 | CNY | 10.4 | 10.9 | 9.8 | 10.64 | 10.64 | +0.24 (+2.31%) | 9,704,127 |
14 Mar 2012 | CNY | 10.75 | 11.18 | 10.24 | 10.4 | 10.4 | -0.31 (-2.89%) | 12,716,338 |
13 Mar 2012 | CNY | 10.72 | 10.74 | 10.54 | 10.71 | 10.71 | -0.01 (-0.09%) | 5,038,553 |
12 Mar 2012 | CNY | 10.58 | 10.72 | 10.38 | 10.72 | 10.72 | +0.18 (+1.71%) | 6,223,847 |
9 Mar 2012 | CNY | 10.31 | 10.54 | 10.22 | 10.54 | 10.54 | +0.24 (+2.33%) | 4,635,626 |
8 Mar 2012 | CNY | 10.23 | 10.38 | 10.15 | 10.3 | 10.3 | +0.11 (+1.08%) | 3,716,685 |
7 Mar 2012 | CNY | 10.15 | 10.44 | 10.14 | 10.19 | 10.19 | -0.15 (-1.45%) | 3,574,345 |
6 Mar 2012 | CNY | 10.67 | 10.67 | 10.13 | 10.34 | 10.34 | -0.32 (-3.00%) | 4,448,112 |
5 Mar 2012 | CNY | 10.62 | 10.88 | 10.57 | 10.66 | 10.66 | +0.04 (+0.38%) | 6,024,980 |
2 Mar 2012 | CNY | 10.22 | 10.66 | 10.22 | 10.62 | 10.62 | +0.39 (+3.81%) | 6,664,403 |
1 Mar 2012 | CNY | 10.19 | 10.33 | 10.12 | 10.23 | 10.23 | +0.04 (+0.39%) | 2,982,085 |
29 Feb 2012 | CNY | 10.28 | 10.43 | 10.18 | 10.19 | 10.19 | -0.13 (-1.26%) | 3,021,227 |
28 Feb 2012 | CNY | 10.56 | 10.64 | 10.18 | 10.32 | 10.32 | -0.33 (-3.10%) | 5,326,728 |
27 Feb 2012 | CNY | 10.69 | 10.89 | 10.6 | 10.65 | 10.65 | -0.05 (-0.47%) | 6,548,116 |
24 Feb 2012 | CNY | 10.48 | 10.75 | 10.43 | 10.7 | 10.7 | +0.15 (+1.42%) | 5,757,219 |
23 Feb 2012 | CNY | 10.59 | 10.73 | 10.41 | 10.55 | 10.55 | -0.14 (-1.31%) | 6,262,023 |
22 Feb 2012 | CNY | 10.5 | 10.76 | 10.39 | 10.69 | 10.69 | +0.12 (+1.14%) | 6,854,028 |
21 Feb 2012 | CNY | 10.12 | 10.66 | 10.12 | 10.57 | 10.57 | +0.4 (+3.93%) | 7,568,213 |
20 Feb 2012 | CNY | 10.41 | 10.51 | 10.16 | 10.17 | 10.17 | -0.08 (-0.78%) | 4,219,529 |
17 Feb 2012 | CNY | 10.33 | 10.47 | 10.06 | 10.25 | 10.25 | -0.07 (-0.68%) | 3,723,817 |
16 Feb 2012 | CNY | 10.47 | 10.68 | 10.2 | 10.32 | 10.32 | -0.2 (-1.90%) | 6,056,878 |
15 Feb 2012 | CNY | 10.06 | 10.72 | 9.91 | 10.52 | 10.52 | +0.46 (+4.57%) | 8,732,755 |
14 Feb 2012 | CNY | 9.9 | 10.2 | 9.79 | 10.06 | 10.06 | +0.14 (+1.41%) | 5,689,539 |
13 Feb 2012 | CNY | 9.63 | 10.17 | 9.61 | 9.92 | 9.92 | +0.16 (+1.64%) | 5,630,864 |
10 Feb 2012 | CNY | 9.71 | 9.99 | 9.68 | 9.76 | 9.76 | -0.09 (-0.91%) | 4,261,977 |
9 Feb 2012 | CNY | 9.67 | 10.17 | 9.58 | 9.85 | 9.85 | +0.17 (+1.76%) | 7,151,964 |
8 Feb 2012 | CNY | 9.36 | 9.9 | 9.32 | 9.68 | 9.68 | +0.24 (+2.54%) | 5,527,522 |
7 Feb 2012 | CNY | 9.69 | 9.69 | 9.35 | 9.44 | 9.44 | -0.39 (-3.97%) | 4,550,253 |
6 Feb 2012 | CNY | 9.5 | 9.94 | 9.37 | 9.83 | 9.83 | +0.3 (+3.15%) | 6,731,268 |