Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2012 | CNY | 16.05 | 16.43 | 15.88 | 16.31 | 16.31 | +0.4 (+2.51%) | 8,677,626 |
2 Mar 2012 | CNY | 15.74 | 15.99 | 15.59 | 15.91 | 15.91 | +0.19 (+1.21%) | 6,147,137 |
1 Mar 2012 | CNY | 14.9 | 15.75 | 14.82 | 15.72 | 15.72 | +0.7 (+4.66%) | 8,997,004 |
29 Feb 2012 | CNY | 15.35 | 15.55 | 14.95 | 15.02 | 15.02 | -0.34 (-2.21%) | 4,832,047 |
28 Feb 2012 | CNY | 15.66 | 15.71 | 15.15 | 15.36 | 15.36 | -0.46 (-2.91%) | 6,216,476 |
27 Feb 2012 | CNY | 15.86 | 16.2 | 15.75 | 15.82 | 15.82 | -0.08 (-0.50%) | 7,123,654 |
24 Feb 2012 | CNY | 15.88 | 16.07 | 15.71 | 15.9 | 15.9 | -0.03 (-0.19%) | 5,572,695 |
23 Feb 2012 | CNY | 16.18 | 16.3 | 15.75 | 15.93 | 15.93 | -0.28 (-1.73%) | 6,088,280 |
22 Feb 2012 | CNY | 15.76 | 16.38 | 15.66 | 16.21 | 16.21 | +0.41 (+2.59%) | 8,031,014 |
21 Feb 2012 | CNY | 15.17 | 15.8 | 14.98 | 15.8 | 15.8 | +0.56 (+3.67%) | 5,905,319 |
20 Feb 2012 | CNY | 15.4 | 15.93 | 15.23 | 15.24 | 15.24 | +0.13 (+0.86%) | 7,204,535 |
17 Feb 2012 | CNY | 15.58 | 15.7 | 14.9 | 15.11 | 15.11 | -0.46 (-2.95%) | 5,919,092 |
16 Feb 2012 | CNY | 15.75 | 15.87 | 15.33 | 15.57 | 15.57 | -0.36 (-2.26%) | 5,905,167 |
15 Feb 2012 | CNY | 15.31 | 16.1 | 15.25 | 15.93 | 15.93 | +0.51 (+3.31%) | 7,333,402 |
14 Feb 2012 | CNY | 15.66 | 16.06 | 15.26 | 15.42 | 15.42 | -0.41 (-2.59%) | 6,781,878 |
13 Feb 2012 | CNY | 14.7 | 16.38 | 14.65 | 15.83 | 15.83 | +0.85 (+5.67%) | 10,046,238 |
10 Feb 2012 | CNY | 14.69 | 15 | 14.61 | 14.98 | 14.98 | +0.35 (+2.39%) | 5,514,747 |
9 Feb 2012 | CNY | 14.6 | 15.11 | 14.57 | 14.63 | 14.63 | +0.05 (+0.34%) | 6,282,086 |
8 Feb 2012 | CNY | 14.12 | 14.71 | 14.05 | 14.58 | 14.58 | +0.34 (+2.39%) | 4,523,483 |
7 Feb 2012 | CNY | 14.3 | 14.55 | 14.1 | 14.24 | 14.24 | -0.16 (-1.11%) | 5,016,749 |
6 Feb 2012 | CNY | 14.48 | 14.75 | 14.25 | 14.4 | 14.4 | -0.19 (-1.30%) | 7,320,034 |
3 Feb 2012 | CNY | 13.57 | 14.67 | 13.51 | 14.59 | 14.59 | +0.93 (+6.81%) | 9,618,389 |
2 Feb 2012 | CNY | 13.01 | 13.78 | 12.88 | 13.66 | 13.66 | +0.78 (+6.06%) | 7,524,579 |
1 Feb 2012 | CNY | 13.1 | 13.4 | 12.85 | 12.88 | 12.88 | -0.35 (-2.65%) | 3,612,115 |
31 Jan 2012 | CNY | 13.02 | 13.26 | 12.68 | 13.23 | 13.23 | +0.11 (+0.84%) | 3,520,148 |
30 Jan 2012 | CNY | 13.24 | 13.42 | 12.96 | 13.12 | 13.12 | -0.07 (-0.53%) | 4,325,569 |
20 Jan 2012 | CNY | 12.86 | 13.48 | 12.74 | 13.19 | 13.19 | +0.46 (+3.61%) | 8,465,137 |
19 Jan 2012 | CNY | 11.5 | 12.73 | 11.25 | 12.73 | 12.73 | +1.16 (+10.03%) | 7,043,792 |
18 Jan 2012 | CNY | 12.39 | 12.55 | 11.4 | 11.57 | 11.57 | -0.88 (-7.07%) | 6,136,285 |
17 Jan 2012 | CNY | 11.7 | 12.47 | 11.48 | 12.45 | 12.45 | +0.74 (+6.32%) | 8,313,524 |