Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2011 | CNY | 13.99 | 14.25 | 13.5 | 14.22 | 14.22 | +0.03 (+0.21%) | 12,665,471 |
30 May 2011 | CNY | 14.08 | 14.59 | 14 | 14.19 | 14.19 | +0.3 (+2.16%) | 21,225,632 |
27 May 2011 | CNY | 14.2 | 14.36 | 13.82 | 13.89 | 13.89 | -0.29 (-2.05%) | 9,140,500 |
26 May 2011 | CNY | 13.79 | 14.37 | 13.78 | 14.18 | 14.18 | +0.51 (+3.73%) | 11,441,890 |
25 May 2011 | CNY | 13.64 | 14.05 | 13.57 | 13.67 | 13.67 | +0.1 (+0.74%) | 7,795,941 |
24 May 2011 | CNY | 13.74 | 13.78 | 13.26 | 13.57 | 13.57 | -0.41 (-2.93%) | 9,416,347 |
23 May 2011 | CNY | 14.19 | 14.7 | 13.96 | 13.98 | 13.98 | -0.13 (-0.92%) | 16,847,684 |
20 May 2011 | CNY | 14.11 | 14.3 | 14.08 | 14.11 | 14.11 | -0.06 (-0.42%) | 2,852,002 |
19 May 2011 | CNY | 14.4 | 14.4 | 14.02 | 14.17 | 14.17 | -0.15 (-1.05%) | 4,246,374 |
18 May 2011 | CNY | 14.19 | 14.36 | 14.11 | 14.32 | 14.32 | +0.05 (+0.35%) | 15,099,724 |
17 May 2011 | CNY | 13.81 | 14.7 | 13.71 | 14.27 | 14.27 | +0.4 (+2.88%) | 11,986,500 |
16 May 2011 | CNY | 14.02 | 14.09 | 13.81 | 13.87 | 13.87 | -0.12 (-0.86%) | 5,037,878 |
13 May 2011 | CNY | 13.7 | 14.04 | 13.7 | 13.99 | 13.99 | +0.25 (+1.82%) | 5,250,552 |
12 May 2011 | CNY | 13.7 | 14.08 | 13.7 | 13.74 | 13.74 | -0.13 (-0.94%) | 5,157,441 |
11 May 2011 | CNY | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 0 |
10 May 2011 | CNY | 13.84 | 13.99 | 13.74 | 13.87 | 13.87 | +0.04 (+0.29%) | 3,940,457 |
9 May 2011 | CNY | 13.67 | 13.93 | 13.57 | 13.83 | 13.83 | +0.31 (+2.29%) | 8,364,436 |
6 May 2011 | CNY | 13.4 | 13.72 | 13.3 | 13.52 | 13.52 | -0.04 (-0.29%) | 6,469,832 |
5 May 2011 | CNY | 13.68 | 13.78 | 13.44 | 13.56 | 13.56 | -0.17 (-1.24%) | 5,837,955 |
4 May 2011 | CNY | 14 | 14.03 | 13.48 | 13.73 | 13.73 | -0.31 (-2.21%) | 5,601,360 |
3 May 2011 | CNY | 13.93 | 14.05 | 13.9 | 14.04 | 14.04 | +0.12 (+0.86%) | 2,960,432 |
29 Apr 2011 | CNY | 13.95 | 14.07 | 13.81 | 13.92 | 13.92 | +0.06 (+0.43%) | 5,553,415 |
28 Apr 2011 | CNY | 14.44 | 14.58 | 13.61 | 13.86 | 13.86 | -0.49 (-3.41%) | 9,084,029 |
27 Apr 2011 | CNY | 14.48 | 14.7 | 14.25 | 14.35 | 14.35 | -0.12 (-0.83%) | 4,591,762 |
26 Apr 2011 | CNY | 14.55 | 14.64 | 14.33 | 14.47 | 14.47 | -0.11 (-0.75%) | 7,611,448 |
25 Apr 2011 | CNY | 14.69 | 14.86 | 14.56 | 14.58 | 14.58 | -0.15 (-1.02%) | 19,640,816 |
22 Apr 2011 | CNY | 14.49 | 14.75 | 14.43 | 14.73 | 14.73 | +0.24 (+1.66%) | 13,733,193 |
21 Apr 2011 | CNY | 14.58 | 14.65 | 14.42 | 14.49 | 14.49 | +0.11 (+0.76%) | 9,438,706 |
20 Apr 2011 | CNY | 14.28 | 14.44 | 14.26 | 14.38 | 14.38 | +0.03 (+0.21%) | 7,046,729 |
19 Apr 2011 | CNY | 14.5 | 14.78 | 14.3 | 14.35 | 14.35 | -0.21 (-1.44%) | 14,469,849 |