Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2012 | CNY | 11.44 | 11.65 | 11.15 | 11.22 | 11.22 | +0.02 (+0.18%) | 4,304,990 |
6 Jun 2012 | CNY | 11.2 | 11.35 | 11.13 | 11.2 | 11.2 | +0.03 (+0.27%) | 2,294,088 |
5 Jun 2012 | CNY | 11.25 | 11.28 | 11.08 | 11.17 | 11.17 | +0.03 (+0.27%) | 1,763,722 |
4 Jun 2012 | CNY | 11.17 | 11.43 | 11.1 | 11.14 | 11.14 | -0.38 (-3.30%) | 4,124,308 |
1 Jun 2012 | CNY | 11.62 | 11.88 | 11.5 | 11.52 | 11.52 | -0.13 (-1.12%) | 2,624,733 |
31 May 2012 | CNY | 11.54 | 11.88 | 11.47 | 11.65 | 11.65 | +0.09 (+0.78%) | 3,667,508 |
30 May 2012 | CNY | 11.52 | 11.68 | 11.51 | 11.56 | 11.56 | -0.07 (-0.60%) | 2,951,146 |
29 May 2012 | CNY | 11.6 | 11.76 | 11.38 | 11.63 | 11.63 | +0.14 (+1.22%) | 4,771,478 |
28 May 2012 | CNY | 11.71 | 11.73 | 10.99 | 11.49 | 11.49 | -0.3 (-2.54%) | 7,045,588 |
25 May 2012 | CNY | 12.25 | 12.3 | 11.75 | 11.79 | 11.79 | -0.5 (-4.07%) | 7,322,570 |
24 May 2012 | CNY | 11.55 | 12.48 | 11.55 | 12.29 | 12.29 | +0.47 (+3.98%) | 12,606,603 |
23 May 2012 | CNY | 11.66 | 12.41 | 11.65 | 11.82 | 11.82 | +0.35 (+3.05%) | 8,562,408 |
22 May 2012 | CNY | 11.5 | 11.55 | 11.32 | 11.47 | 11.47 | +0.04 (+0.35%) | 2,305,572 |
21 May 2012 | CNY | 11.28 | 11.63 | 11.23 | 11.43 | 11.43 | +0.21 (+1.87%) | 3,245,791 |
18 May 2012 | CNY | 11.3 | 11.48 | 11.08 | 11.22 | 11.22 | -0.08 (-0.71%) | 3,043,811 |
17 May 2012 | CNY | 11.2 | 11.35 | 11.09 | 11.3 | 11.3 | +0.16 (+1.44%) | 2,526,736 |
16 May 2012 | CNY | 11.71 | 11.71 | 11 | 11.14 | 11.14 | -0.52 (-4.46%) | 4,654,977 |
15 May 2012 | CNY | 11.49 | 11.73 | 11.41 | 11.66 | 11.66 | +0.09 (+0.78%) | 3,510,384 |
14 May 2012 | CNY | 11.85 | 11.95 | 11.54 | 11.57 | 11.57 | -0.13 (-1.11%) | 4,497,502 |
11 May 2012 | CNY | 11.8 | 11.96 | 11.61 | 11.7 | 11.7 | -0.26 (-2.17%) | 5,735,330 |
10 May 2012 | CNY | 12.28 | 12.77 | 11.88 | 11.96 | 11.96 | -0.31 (-2.53%) | 11,129,341 |
9 May 2012 | CNY | 12 | 12.38 | 11.76 | 12.27 | 12.27 | +0.08 (+0.66%) | 9,669,498 |
8 May 2012 | CNY | 11.66 | 12.28 | 11.53 | 12.19 | 12.19 | +0.55 (+4.73%) | 10,746,469 |
7 May 2012 | CNY | 11.6 | 11.75 | 11.5 | 11.64 | 11.64 | -0.12 (-1.02%) | 4,041,339 |
4 May 2012 | CNY | 11.84 | 12.19 | 11.75 | 11.76 | 11.76 | +0.02 (+0.17%) | 8,193,597 |
3 May 2012 | CNY | 11.5 | 11.76 | 11.3 | 11.74 | 11.74 | +0.12 (+1.03%) | 5,688,146 |
2 May 2012 | CNY | 11.5 | 11.72 | 11.26 | 11.62 | 11.62 | +0.25 (+2.20%) | 6,443,298 |
27 Apr 2012 | CNY | 11.83 | 11.99 | 11.36 | 11.37 | 11.37 | -0.48 (-4.05%) | 5,878,391 |
26 Apr 2012 | CNY | 11.6 | 12.1 | 11.57 | 11.85 | 11.85 | +0.13 (+1.11%) | 10,839,549 |
25 Apr 2012 | CNY | 11.55 | 12 | 11.45 | 11.72 | 11.72 | +0.06 (+0.51%) | 8,729,478 |