Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2011 | CNY | 20.03 | 20.87 | 19.16 | 19.47 | 19.47 | -0.66 (-3.28%) | 3,398,494 |
13 Dec 2011 | CNY | 20.76 | 20.76 | 19.52 | 20.13 | 20.13 | -1.17 (-5.49%) | 4,122,077 |
12 Dec 2011 | CNY | 21.8 | 22.55 | 21.3 | 21.3 | 21.3 | -0.84 (-3.79%) | 4,582,231 |
9 Dec 2011 | CNY | 21.27 | 23.2 | 21.15 | 22.14 | 22.14 | +0.44 (+2.03%) | 6,747,216 |
8 Dec 2011 | CNY | 22 | 22.37 | 21.1 | 21.7 | 21.7 | -0.6 (-2.69%) | 4,517,047 |
7 Dec 2011 | CNY | 21.97 | 22.45 | 21.68 | 22.3 | 22.3 | 0.0 (0.0%) | 4,980,223 |
6 Dec 2011 | CNY | 21.3 | 22.48 | 21.05 | 22.3 | 22.3 | +0.62 (+2.86%) | 7,863,309 |
5 Dec 2011 | CNY | 20.29 | 21.96 | 19 | 21.68 | 21.68 | +0.83 (+3.98%) | 5,795,161 |
2 Dec 2011 | CNY | 20.7 | 21.48 | 20.61 | 20.85 | 20.85 | +0.15 (+0.72%) | 7,319,795 |
1 Dec 2011 | CNY | 19.5 | 20.7 | 19.21 | 20.7 | 20.7 | +1.88 (+9.99%) | 4,459,686 |
30 Nov 2011 | CNY | 20.7 | 20.73 | 18.77 | 18.82 | 18.82 | -2.04 (-9.78%) | 3,137,411 |
29 Nov 2011 | CNY | 20.6 | 20.87 | 20.18 | 20.86 | 20.86 | +0.6 (+2.96%) | 2,444,294 |
28 Nov 2011 | CNY | 20.65 | 20.84 | 20.02 | 20.26 | 20.26 | -0.32 (-1.55%) | 1,984,618 |
25 Nov 2011 | CNY | 21.06 | 21.45 | 20.54 | 20.58 | 20.58 | -0.61 (-2.88%) | 2,135,157 |
24 Nov 2011 | CNY | 21.2 | 21.52 | 20.73 | 21.19 | 21.19 | -0.43 (-1.99%) | 2,536,943 |
23 Nov 2011 | CNY | 21.7 | 21.96 | 21.55 | 21.62 | 21.62 | -0.08 (-0.37%) | 1,865,393 |
22 Nov 2011 | CNY | 21.51 | 21.98 | 21.13 | 21.7 | 21.7 | -0.31 (-1.41%) | 2,490,792 |
21 Nov 2011 | CNY | 22.81 | 23 | 21.44 | 22.01 | 22.01 | -0.76 (-3.34%) | 3,532,739 |
18 Nov 2011 | CNY | 23.32 | 23.36 | 22.51 | 22.77 | 22.77 | -0.93 (-3.92%) | 3,809,250 |
17 Nov 2011 | CNY | 23.27 | 23.97 | 23.13 | 23.7 | 23.7 | +0.5 (+2.16%) | 5,551,292 |
16 Nov 2011 | CNY | 23.36 | 23.94 | 22.81 | 23.2 | 23.2 | -0.26 (-1.11%) | 4,676,354 |
15 Nov 2011 | CNY | 23.77 | 23.83 | 23.17 | 23.46 | 23.46 | -0.44 (-1.84%) | 4,709,996 |
14 Nov 2011 | CNY | 23.35 | 24.09 | 22.91 | 23.9 | 23.9 | +0.79 (+3.42%) | 5,518,126 |
11 Nov 2011 | CNY | 24.58 | 24.75 | 22.89 | 23.11 | 23.11 | -1.38 (-5.63%) | 7,350,435 |
10 Nov 2011 | CNY | 24.53 | 25.19 | 24.23 | 24.49 | 24.49 | -0.38 (-1.53%) | 8,579,697 |
9 Nov 2011 | CNY | 23.48 | 25.78 | 23.21 | 24.87 | 24.87 | +1.42 (+6.06%) | 14,722,271 |
8 Nov 2011 | CNY | 23.01 | 23.87 | 22.6 | 23.45 | 23.45 | +0.01 (+0.04%) | 8,596,628 |
7 Nov 2011 | CNY | 22.3 | 23.99 | 22.14 | 23.44 | 23.44 | +1 (+4.46%) | 11,091,104 |
4 Nov 2011 | CNY | 22.66 | 23.08 | 21.82 | 22.44 | 22.44 | -0.69 (-2.98%) | 10,703,691 |
3 Nov 2011 | CNY | 23 | 24.6 | 22.61 | 23.13 | 23.13 | 0.0 (0.0%) | 20,598,885 |