Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2012 | CNY | 12.36 | 12.78 | 12.36 | 12.78 | 12.78 | +0.19 (+1.51%) | 330,943 |
29 Nov 2012 | CNY | 12.36 | 12.62 | 12.31 | 12.59 | 12.59 | -0.01 (-0.08%) | 266,496 |
28 Nov 2012 | CNY | 13.03 | 13.23 | 12 | 12.6 | 12.6 | -0.62 (-4.69%) | 889,973 |
27 Nov 2012 | CNY | 13.61 | 13.61 | 12.94 | 13.22 | 13.22 | -0.4 (-2.94%) | 303,677 |
26 Nov 2012 | CNY | 13.85 | 13.85 | 13.4 | 13.62 | 13.62 | -0.23 (-1.66%) | 223,834 |
23 Nov 2012 | CNY | 13.88 | 13.97 | 13.71 | 13.85 | 13.85 | -0.11 (-0.79%) | 370,411 |
22 Nov 2012 | CNY | 14 | 14 | 13.84 | 13.96 | 13.96 | -0.18 (-1.27%) | 210,106 |
21 Nov 2012 | CNY | 14.21 | 14.21 | 13.8 | 14.14 | 14.14 | -0.14 (-0.98%) | 830,400 |
20 Nov 2012 | CNY | 14.61 | 14.88 | 14.25 | 14.28 | 14.28 | -0.15 (-1.04%) | 509,804 |
19 Nov 2012 | CNY | 14.15 | 14.44 | 14.15 | 14.43 | 14.43 | +0.16 (+1.12%) | 414,065 |
16 Nov 2012 | CNY | 14.12 | 14.27 | 14.03 | 14.27 | 14.27 | 0.0 (0.0%) | 266,710 |
15 Nov 2012 | CNY | 14.13 | 14.32 | 14.1 | 14.27 | 14.27 | -0.01 (-0.07%) | 206,158 |
14 Nov 2012 | CNY | 14.12 | 14.31 | 14.09 | 14.28 | 14.28 | -0.01 (-0.07%) | 195,287 |
13 Nov 2012 | CNY | 14.26 | 14.38 | 14.05 | 14.29 | 14.29 | -0.11 (-0.76%) | 350,307 |
12 Nov 2012 | CNY | 14.25 | 14.6 | 14.15 | 14.4 | 14.4 | +0.08 (+0.56%) | 350,330 |
9 Nov 2012 | CNY | 14.25 | 14.33 | 14.13 | 14.32 | 14.32 | -0.03 (-0.21%) | 179,441 |
8 Nov 2012 | CNY | 14.38 | 14.38 | 14.08 | 14.35 | 14.35 | -0.09 (-0.62%) | 280,550 |
7 Nov 2012 | CNY | 14.38 | 14.47 | 14.31 | 14.44 | 14.44 | +0.09 (+0.63%) | 392,353 |
6 Nov 2012 | CNY | 14.17 | 14.35 | 14.04 | 14.35 | 14.35 | 0.0 (0.0%) | 261,025 |
5 Nov 2012 | CNY | 14.3 | 14.4 | 14.1 | 14.35 | 14.35 | 0.0 (0.0%) | 332,847 |
2 Nov 2012 | CNY | 14.25 | 14.39 | 14.11 | 14.35 | 14.35 | +0.1 (+0.70%) | 304,097 |
1 Nov 2012 | CNY | 14.1 | 14.3 | 14.1 | 14.25 | 14.25 | +0.1 (+0.71%) | 274,787 |
31 Oct 2012 | CNY | 14.01 | 14.15 | 13.75 | 14.15 | 14.15 | +0.05 (+0.35%) | 442,438 |
30 Oct 2012 | CNY | 14.06 | 14.23 | 13.97 | 14.1 | 14.1 | -0.17 (-1.19%) | 587,414 |
29 Oct 2012 | CNY | 14.14 | 14.36 | 13.88 | 14.27 | 14.27 | -0.21 (-1.45%) | 528,600 |
26 Oct 2012 | CNY | 15.05 | 15.09 | 14.11 | 14.48 | 14.48 | -0.41 (-2.75%) | 1,796,419 |
25 Oct 2012 | CNY | 14.62 | 15.5 | 14.62 | 14.89 | 14.89 | +0.06 (+0.40%) | 2,590,232 |
24 Oct 2012 | CNY | 14.76 | 14.88 | 14.38 | 14.83 | 14.83 | 0.0 (0.0%) | 746,012 |
23 Oct 2012 | CNY | 14.89 | 15.09 | 14.74 | 14.83 | 14.83 | -0.06 (-0.40%) | 482,323 |
22 Oct 2012 | CNY | 14.75 | 14.89 | 14.6 | 14.89 | 14.89 | +0.04 (+0.27%) | 347,256 |