Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2011 | CNY | 12.35 | 12.53 | 11.96 | 11.98 | 11.98 | -0.21 (-1.72%) | 4,313,630 |
20 Dec 2011 | CNY | 12.48 | 12.7 | 12.03 | 12.19 | 12.19 | -0.44 (-3.48%) | 5,576,014 |
19 Dec 2011 | CNY | 12.05 | 12.77 | 11.82 | 12.63 | 12.63 | +0.44 (+3.61%) | 6,631,544 |
16 Dec 2011 | CNY | 11.91 | 12.24 | 11.72 | 12.19 | 12.19 | +0.35 (+2.96%) | 4,176,963 |
15 Dec 2011 | CNY | 12.05 | 12.39 | 11.76 | 11.84 | 11.84 | -0.42 (-3.43%) | 4,027,953 |
14 Dec 2011 | CNY | 12.66 | 12.9 | 12.22 | 12.26 | 12.26 | -0.48 (-3.77%) | 4,320,311 |
13 Dec 2011 | CNY | 12.59 | 12.99 | 12.06 | 12.74 | 12.74 | +0.06 (+0.47%) | 5,468,897 |
12 Dec 2011 | CNY | 12.99 | 13.08 | 12.65 | 12.68 | 12.68 | -0.27 (-2.08%) | 2,524,810 |
9 Dec 2011 | CNY | 13.08 | 13.27 | 12.91 | 12.95 | 12.95 | -0.35 (-2.63%) | 4,895,747 |
8 Dec 2011 | CNY | 12.84 | 13.68 | 12.66 | 13.3 | 13.3 | +0.42 (+3.26%) | 9,295,976 |
7 Dec 2011 | CNY | 12.81 | 13.14 | 12.76 | 12.88 | 12.88 | -0.04 (-0.31%) | 4,746,452 |
6 Dec 2011 | CNY | 12.42 | 13.02 | 12.15 | 12.92 | 12.92 | +0.39 (+3.11%) | 6,057,422 |
5 Dec 2011 | CNY | 12.83 | 13.07 | 12.5 | 12.53 | 12.53 | -0.28 (-2.19%) | 3,944,253 |
2 Dec 2011 | CNY | 12.68 | 13.18 | 12.52 | 12.81 | 12.81 | 0.0 (0.0%) | 5,606,531 |
1 Dec 2011 | CNY | 13 | 13.29 | 12.72 | 12.81 | 12.81 | +0.29 (+2.32%) | 7,112,387 |
30 Nov 2011 | CNY | 13.41 | 13.57 | 12.4 | 12.52 | 12.52 | -0.98 (-7.26%) | 8,493,494 |
29 Nov 2011 | CNY | 13.68 | 13.7 | 13.26 | 13.5 | 13.5 | -0.05 (-0.37%) | 6,112,571 |
28 Nov 2011 | CNY | 13.52 | 13.72 | 13.36 | 13.55 | 13.55 | +0.07 (+0.52%) | 6,015,658 |
25 Nov 2011 | CNY | 13.4 | 13.73 | 13.32 | 13.48 | 13.48 | 0.0 (0.0%) | 6,581,415 |
24 Nov 2011 | CNY | 13.45 | 13.77 | 13.4 | 13.48 | 13.48 | -0.12 (-0.88%) | 7,981,655 |
23 Nov 2011 | CNY | 14.07 | 14.08 | 13.42 | 13.6 | 13.6 | -0.49 (-3.48%) | 10,708,059 |
22 Nov 2011 | CNY | 13.81 | 14.29 | 13.76 | 14.09 | 14.09 | +0.14 (+1.00%) | 11,163,630 |
21 Nov 2011 | CNY | 13.72 | 13.96 | 13.55 | 13.95 | 13.95 | +0.29 (+2.12%) | 7,931,181 |
18 Nov 2011 | CNY | 14.11 | 14.2 | 13.55 | 13.66 | 13.66 | -0.43 (-3.05%) | 10,250,894 |
17 Nov 2011 | CNY | 14.31 | 14.45 | 14.03 | 14.09 | 14.09 | -0.17 (-1.19%) | 9,010,348 |
16 Nov 2011 | CNY | 14.61 | 14.65 | 14.01 | 14.26 | 14.26 | -0.54 (-3.65%) | 18,410,207 |
15 Nov 2011 | CNY | 13.98 | 15.05 | 13.92 | 14.8 | 14.8 | +0.84 (+6.02%) | 23,887,183 |
14 Nov 2011 | CNY | 13.61 | 14.29 | 13.47 | 13.96 | 13.96 | +0.56 (+4.18%) | 14,596,919 |
11 Nov 2011 | CNY | 13.28 | 13.96 | 13.18 | 13.4 | 13.4 | +0.18 (+1.36%) | 11,319,516 |
10 Nov 2011 | CNY | 13.9 | 13.9 | 13.21 | 13.22 | 13.22 | -0.87 (-6.17%) | 13,786,508 |