Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
6 Jan 2012 | CNY | 14.71 | 15.2 | 14.31 | 15.16 | 15.16 | +0.57 (+3.91%) | 10,975,796 |
5 Jan 2012 | CNY | 15.69 | 15.87 | 14.59 | 14.59 | 14.59 | -1.62 (-9.99%) | 13,938,450 |
4 Jan 2012 | CNY | 17.89 | 18.19 | 16.21 | 16.21 | 16.21 | -1.57 (-8.83%) | 11,832,259 |
30 Dec 2011 | CNY | 17.75 | 18.2 | 17.61 | 17.78 | 17.78 | -0.12 (-0.67%) | 8,374,230 |
29 Dec 2011 | CNY | 17.13 | 18.48 | 17.13 | 17.9 | 17.9 | +0.75 (+4.37%) | 13,229,918 |
28 Dec 2011 | CNY | 16.81 | 17.55 | 16.52 | 17.15 | 17.15 | -0.41 (-2.33%) | 10,333,802 |
27 Dec 2011 | CNY | 19.31 | 19.42 | 17.56 | 17.56 | 17.56 | -1.95 (-9.99%) | 16,394,268 |
26 Dec 2011 | CNY | 19.8 | 20.69 | 19.28 | 19.51 | 19.51 | -0.77 (-3.80%) | 17,245,064 |
23 Dec 2011 | CNY | 20.18 | 22.15 | 19.66 | 20.28 | 20.28 | -0.02 (-0.10%) | 30,387,570 |
22 Dec 2011 | CNY | 20 | 20.85 | 19.19 | 20.3 | 20.3 | 0.0 (0.0%) | 43,508,576 |