Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2012 | CNY | 18.31 | 18.59 | 18.08 | 18.48 | 18.48 | +0.1 (+0.54%) | 5,839,991 |
23 Feb 2012 | CNY | 18.15 | 18.95 | 18.15 | 18.38 | 18.38 | +0.06 (+0.33%) | 7,643,759 |
22 Feb 2012 | CNY | 17.91 | 18.66 | 17.81 | 18.32 | 18.32 | +0.45 (+2.52%) | 11,624,039 |
21 Feb 2012 | CNY | 16.9 | 17.94 | 16.8 | 17.87 | 17.87 | +0.96 (+5.68%) | 8,944,603 |
20 Feb 2012 | CNY | 17.28 | 17.36 | 16.9 | 16.91 | 16.91 | -0.17 (-1.00%) | 4,226,570 |
17 Feb 2012 | CNY | 17 | 17.17 | 16.77 | 17.08 | 17.08 | +0.1 (+0.59%) | 4,290,831 |
16 Feb 2012 | CNY | 17.16 | 17.3 | 16.79 | 16.98 | 16.98 | -0.24 (-1.39%) | 4,977,869 |
15 Feb 2012 | CNY | 16.89 | 17.35 | 16.8 | 17.22 | 17.22 | +0.27 (+1.59%) | 5,575,747 |
14 Feb 2012 | CNY | 17.07 | 17.28 | 16.77 | 16.95 | 16.95 | -0.24 (-1.40%) | 5,117,703 |
13 Feb 2012 | CNY | 16.98 | 17.48 | 16.9 | 17.19 | 17.19 | +0.11 (+0.64%) | 7,378,938 |
10 Feb 2012 | CNY | 16.65 | 17.09 | 16.58 | 17.08 | 17.08 | +0.37 (+2.21%) | 6,776,555 |
9 Feb 2012 | CNY | 16.6 | 17.21 | 16.54 | 16.71 | 16.71 | -0.01 (-0.06%) | 8,974,768 |
8 Feb 2012 | CNY | 16.05 | 16.72 | 15.95 | 16.72 | 16.72 | +0.6 (+3.72%) | 6,137,540 |
7 Feb 2012 | CNY | 16.63 | 16.66 | 15.95 | 16.12 | 16.12 | -0.65 (-3.88%) | 5,702,177 |
6 Feb 2012 | CNY | 16.48 | 16.82 | 16.32 | 16.77 | 16.77 | +0.23 (+1.39%) | 7,888,520 |
3 Feb 2012 | CNY | 16.32 | 16.64 | 16.05 | 16.54 | 16.54 | +0.08 (+0.49%) | 7,257,033 |
2 Feb 2012 | CNY | 16.4 | 16.48 | 15.91 | 16.46 | 16.46 | +0.13 (+0.80%) | 6,225,196 |
1 Feb 2012 | CNY | 16.58 | 16.87 | 16.2 | 16.33 | 16.33 | -0.23 (-1.39%) | 6,003,409 |
31 Jan 2012 | CNY | 16.13 | 16.77 | 16.1 | 16.56 | 16.56 | +0.44 (+2.73%) | 6,555,745 |
30 Jan 2012 | CNY | 16.45 | 16.56 | 15.9 | 16.12 | 16.12 | -0.38 (-2.30%) | 5,684,224 |
20 Jan 2012 | CNY | 16.78 | 17.18 | 16.38 | 16.5 | 16.5 | -0.23 (-1.37%) | 7,273,666 |
19 Jan 2012 | CNY | 16.14 | 17.05 | 16.03 | 16.73 | 16.73 | +0.29 (+1.76%) | 8,860,004 |
18 Jan 2012 | CNY | 15.92 | 17.56 | 15.92 | 16.44 | 16.44 | +0.34 (+2.11%) | 13,810,316 |
17 Jan 2012 | CNY | 15.39 | 16.16 | 14.6 | 16.1 | 16.1 | +0.95 (+6.27%) | 9,483,161 |
16 Jan 2012 | CNY | 16.13 | 16.32 | 15.1 | 15.15 | 15.15 | -1.49 (-8.95%) | 10,578,748 |
13 Jan 2012 | CNY | 15.45 | 16.93 | 15.38 | 16.64 | 16.64 | +1.19 (+7.70%) | 18,458,869 |
12 Jan 2012 | CNY | 16 | 16.21 | 15.4 | 15.45 | 15.45 | -0.55 (-3.44%) | 8,613,456 |
11 Jan 2012 | CNY | 16.07 | 16.3 | 15.73 | 16 | 16 | -0.45 (-2.74%) | 10,517,345 |
10 Jan 2012 | CNY | 15.42 | 16.85 | 15.35 | 16.45 | 16.45 | +0.81 (+5.18%) | 13,717,540 |
9 Jan 2012 | CNY | 14.91 | 15.77 | 14.5 | 15.64 | 15.64 | +0.48 (+3.17%) | 12,535,174 |