Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2011 | CNY | 9.63 | 9.63 | 9 | 9.18 | 9.18 | -0.4 (-4.18%) | 1,432,161 |
29 Nov 2011 | CNY | 9.43 | 9.64 | 9.39 | 9.58 | 9.58 | +0.21 (+2.24%) | 1,088,691 |
28 Nov 2011 | CNY | 9.46 | 9.57 | 9.35 | 9.37 | 9.37 | -0.21 (-2.19%) | 673,447 |
25 Nov 2011 | CNY | 9.68 | 9.85 | 9.52 | 9.58 | 9.58 | -0.12 (-1.24%) | 989,221 |
24 Nov 2011 | CNY | 9.48 | 9.81 | 9.47 | 9.7 | 9.7 | +0.14 (+1.46%) | 2,054,598 |
23 Nov 2011 | CNY | 9.4 | 9.75 | 9.4 | 9.56 | 9.56 | +0.17 (+1.81%) | 2,036,247 |
22 Nov 2011 | CNY | 9.4 | 9.43 | 9.27 | 9.39 | 9.39 | -0.01 (-0.11%) | 577,400 |
21 Nov 2011 | CNY | 9.35 | 9.51 | 9.29 | 9.4 | 9.4 | +0.06 (+0.64%) | 659,389 |
18 Nov 2011 | CNY | 9.65 | 9.69 | 9.26 | 9.34 | 9.34 | -0.39 (-4.01%) | 1,551,368 |
17 Nov 2011 | CNY | 9.86 | 9.9 | 9.66 | 9.73 | 9.73 | -0.13 (-1.32%) | 1,077,219 |
16 Nov 2011 | CNY | 10.1 | 10.2 | 9.81 | 9.86 | 9.86 | -0.32 (-3.14%) | 1,792,329 |
15 Nov 2011 | CNY | 10.03 | 10.33 | 9.98 | 10.18 | 10.18 | +0.09 (+0.89%) | 2,254,752 |
14 Nov 2011 | CNY | 10.09 | 10.3 | 9.97 | 10.09 | 10.09 | +0.24 (+2.44%) | 2,978,267 |
11 Nov 2011 | CNY | 9.81 | 10.01 | 9.73 | 9.85 | 9.85 | +0.09 (+0.92%) | 1,946,037 |
10 Nov 2011 | CNY | 9.9 | 9.92 | 9.74 | 9.76 | 9.76 | -0.25 (-2.50%) | 1,736,026 |
9 Nov 2011 | CNY | 9.92 | 10.07 | 9.73 | 10.01 | 10.01 | +0.1 (+1.01%) | 1,923,447 |
8 Nov 2011 | CNY | 10.14 | 10.14 | 9.78 | 9.91 | 9.91 | -0.22 (-2.17%) | 2,282,677 |
7 Nov 2011 | CNY | 10.08 | 10.18 | 9.89 | 10.13 | 10.13 | +0.07 (+0.70%) | 2,536,482 |
4 Nov 2011 | CNY | 9.79 | 10.14 | 9.78 | 10.06 | 10.06 | +0.29 (+2.97%) | 3,807,081 |
3 Nov 2011 | CNY | 9.9 | 10.09 | 9.77 | 9.77 | 9.77 | -0.07 (-0.71%) | 3,616,879 |
2 Nov 2011 | CNY | 9.68 | 9.88 | 9.47 | 9.84 | 9.84 | -0.03 (-0.30%) | 3,118,959 |
1 Nov 2011 | CNY | 9.63 | 9.96 | 9.59 | 9.87 | 9.87 | +0.15 (+1.54%) | 3,274,827 |
31 Oct 2011 | CNY | 9.79 | 9.79 | 9.6 | 9.72 | 9.72 | +0.03 (+0.31%) | 1,740,464 |
28 Oct 2011 | CNY | 9.59 | 9.82 | 9.51 | 9.69 | 9.69 | +0.23 (+2.43%) | 3,091,266 |
27 Oct 2011 | CNY | 9.52 | 9.75 | 9.44 | 9.46 | 9.46 | -0.08 (-0.84%) | 2,148,396 |
26 Oct 2011 | CNY | 9.52 | 9.68 | 9.36 | 9.54 | 9.54 | -0.02 (-0.21%) | 2,761,428 |
25 Oct 2011 | CNY | 9.41 | 9.75 | 9.21 | 9.56 | 9.56 | +0.15 (+1.59%) | 2,652,144 |
24 Oct 2011 | CNY | 9.26 | 9.46 | 8.99 | 9.41 | 9.41 | +0.15 (+1.62%) | 2,654,476 |
21 Oct 2011 | CNY | 9.17 | 9.33 | 9.06 | 9.26 | 9.26 | +0.1 (+1.09%) | 1,950,594 |
20 Oct 2011 | CNY | 9.55 | 9.55 | 9.14 | 9.16 | 9.16 | -0.45 (-4.68%) | 2,207,035 |