Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2011 | CNY | 14.77 | 15.17 | 14.48 | 14.66 | 14.66 | -0.19 (-1.28%) | 12,810,134 |
13 Jun 2011 | CNY | 14.67 | 15.06 | 14.5 | 14.85 | 14.85 | +0.04 (+0.27%) | 13,610,065 |
10 Jun 2011 | CNY | 13.83 | 14.9 | 13.64 | 14.81 | 14.81 | +0.83 (+5.94%) | 11,658,471 |
9 Jun 2011 | CNY | 14.58 | 14.59 | 13.82 | 13.98 | 13.98 | -0.64 (-4.38%) | 12,214,718 |
8 Jun 2011 | CNY | 14.49 | 14.88 | 14.28 | 14.62 | 14.62 | +0.11 (+0.76%) | 19,589,637 |
7 Jun 2011 | CNY | 13.73 | 14.66 | 13.65 | 14.51 | 14.51 | +0.79 (+5.76%) | 16,713,366 |
3 Jun 2011 | CNY | 13.5 | 13.97 | 13.47 | 13.72 | 13.72 | +0.05 (+0.37%) | 6,617,129 |
2 Jun 2011 | CNY | 13.98 | 14.1 | 13.25 | 13.67 | 13.67 | -0.5 (-3.53%) | 12,856,426 |
1 Jun 2011 | CNY | 14.15 | 14.2 | 13.82 | 14.17 | 14.17 | +0.03 (+0.21%) | 10,695,284 |
31 May 2011 | CNY | 13.28 | 14.43 | 13.2 | 14.14 | 14.14 | +0.76 (+5.68%) | 15,342,216 |
30 May 2011 | CNY | 13.65 | 14.02 | 13.2 | 13.38 | 13.38 | -0.38 (-2.76%) | 8,865,082 |
27 May 2011 | CNY | 14.35 | 14.41 | 13.07 | 13.76 | 13.76 | -0.76 (-5.23%) | 21,832,947 |
26 May 2011 | CNY | 14.64 | 14.67 | 14.23 | 14.52 | 14.52 | -0.12 (-0.82%) | 12,930,393 |
25 May 2011 | CNY | 14.3 | 14.95 | 14.12 | 14.64 | 14.64 | +0.23 (+1.60%) | 22,664,490 |
24 May 2011 | CNY | 13.47 | 14.54 | 13.07 | 14.41 | 14.41 | +0.93 (+6.90%) | 23,617,118 |
23 May 2011 | CNY | 13.85 | 14.11 | 13.4 | 13.48 | 13.48 | -0.44 (-3.16%) | 13,032,795 |
20 May 2011 | CNY | 13.35 | 13.98 | 13.25 | 13.92 | 13.92 | +0.54 (+4.04%) | 16,992,864 |
19 May 2011 | CNY | 13.69 | 14.06 | 13.3 | 13.38 | 13.38 | -0.41 (-2.97%) | 25,102,775 |
17 May 2011 | CNY | 14.1 | 14.27 | 13.63 | 13.79 | 13.79 | -0.5 (-3.50%) | 19,531,753 |
16 May 2011 | CNY | 13.82 | 14.48 | 13.82 | 14.29 | 14.29 | +0.34 (+2.44%) | 22,910,742 |
13 May 2011 | CNY | 14.2 | 14.3 | 13.72 | 13.95 | 13.95 | -0.12 (-0.85%) | 20,883,158 |
12 May 2011 | CNY | 14.08 | 14.57 | 14.03 | 14.07 | 14.07 | -0.25 (-1.75%) | 28,684,189 |
11 May 2011 | CNY | 13.73 | 14.45 | 13.55 | 14.32 | 14.32 | +0.52 (+3.77%) | 34,837,045 |
10 May 2011 | CNY | 13.1 | 13.88 | 13.04 | 13.8 | 13.8 | +0.68 (+5.18%) | 29,433,603 |
9 May 2011 | CNY | 13.1 | 13.51 | 12.97 | 13.12 | 13.12 | +0.09 (+0.69%) | 15,942,834 |
6 May 2011 | CNY | 12.63 | 13.25 | 12.33 | 13.03 | 13.03 | +0.24 (+1.88%) | 21,369,611 |
5 May 2011 | CNY | 12.5 | 13.34 | 12.37 | 12.79 | 12.79 | +0.25 (+1.99%) | 30,857,591 |
4 May 2011 | CNY | 12.63 | 12.74 | 12.46 | 12.54 | 12.54 | -0.22 (-1.72%) | 13,259,752 |
3 May 2011 | CNY | 11.9 | 12.88 | 11.85 | 12.76 | 12.76 | +0.85 (+7.14%) | 17,874,526 |
29 Apr 2011 | CNY | 12.08 | 12.18 | 11.58 | 11.91 | 11.91 | -0.14 (-1.16%) | 6,580,382 |