Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2011 | CNY | 12.05 | 12.17 | 11.99 | 12.06 | 12.06 | +0.02 (+0.17%) | 803,289 |
21 Jul 2011 | CNY | 12.19 | 12.28 | 12.02 | 12.04 | 12.04 | -0.22 (-1.79%) | 1,141,519 |
20 Jul 2011 | CNY | 12.55 | 12.7 | 12.1 | 12.26 | 12.26 | -0.18 (-1.45%) | 1,585,623 |
19 Jul 2011 | CNY | 12.76 | 12.76 | 12.35 | 12.44 | 12.44 | -0.32 (-2.51%) | 1,458,778 |
18 Jul 2011 | CNY | 12.89 | 12.94 | 12.68 | 12.76 | 12.76 | -0.14 (-1.09%) | 1,927,511 |
15 Jul 2011 | CNY | 12.6 | 12.93 | 12.53 | 12.9 | 12.9 | +0.32 (+2.54%) | 2,314,203 |
14 Jul 2011 | CNY | 12.68 | 12.79 | 12.51 | 12.58 | 12.58 | -0.15 (-1.18%) | 1,959,314 |
13 Jul 2011 | CNY | 12.14 | 13.46 | 12.14 | 12.73 | 12.73 | +0.49 (+4.00%) | 3,706,984 |
12 Jul 2011 | CNY | 12.45 | 12.45 | 12.11 | 12.24 | 12.24 | -0.3 (-2.39%) | 2,296,853 |
11 Jul 2011 | CNY | 12.6 | 12.68 | 12.49 | 12.54 | 12.54 | -0.11 (-0.87%) | 1,319,648 |
8 Jul 2011 | CNY | 12.53 | 12.7 | 12.36 | 12.65 | 12.65 | +0.13 (+1.04%) | 1,853,200 |
7 Jul 2011 | CNY | 12.44 | 12.59 | 12.33 | 12.52 | 12.52 | -0.02 (-0.16%) | 1,939,675 |
6 Jul 2011 | CNY | 12.54 | 12.64 | 12.34 | 12.54 | 12.54 | 0.0 (0.0%) | 1,209,018 |
5 Jul 2011 | CNY | 12.41 | 12.75 | 12.39 | 12.54 | 12.54 | +0.16 (+1.29%) | 1,836,378 |
4 Jul 2011 | CNY | 12.15 | 12.41 | 12.1 | 12.38 | 12.38 | +0.29 (+2.40%) | 1,330,331 |
1 Jul 2011 | CNY | 12.09 | 12.24 | 12.01 | 12.09 | 12.09 | 0.0 (0.0%) | 1,122,762 |
30 Jun 2011 | CNY | 11.8 | 12.12 | 11.8 | 12.09 | 12.09 | +0.21 (+1.77%) | 896,801 |
29 Jun 2011 | CNY | 12.15 | 12.23 | 11.86 | 11.88 | 11.88 | -0.24 (-1.98%) | 1,323,089 |
28 Jun 2011 | CNY | 12.29 | 12.37 | 12.1 | 12.12 | 12.12 | -0.14 (-1.14%) | 1,155,890 |
27 Jun 2011 | CNY | 12.18 | 12.35 | 12.13 | 12.26 | 12.26 | +0.1 (+0.82%) | 772,774 |
24 Jun 2011 | CNY | 11.8 | 12.3 | 11.8 | 12.16 | 12.16 | +0.26 (+2.18%) | 1,516,533 |
23 Jun 2011 | CNY | 11.68 | 11.92 | 11.54 | 11.9 | 11.9 | +0.16 (+1.36%) | 812,327 |
22 Jun 2011 | CNY | 11.78 | 11.88 | 11.63 | 11.74 | 11.74 | -0.04 (-0.34%) | 612,980 |
21 Jun 2011 | CNY | 11.8 | 11.83 | 11.62 | 11.78 | 11.78 | +0.1 (+0.86%) | 300,830 |
20 Jun 2011 | CNY | 11.98 | 12.07 | 11.65 | 11.68 | 11.68 | -0.35 (-2.91%) | 450,100 |
17 Jun 2011 | CNY | 12.15 | 12.3 | 11.95 | 12.03 | 12.03 | -0.43 (-3.45%) | 718,966 |
13 Jun 2011 | CNY | 12.55 | 12.55 | 12.38 | 12.46 | 12.46 | -0.14 (-1.11%) | 553,742 |
10 Jun 2011 | CNY | 12.68 | 12.81 | 12.37 | 12.6 | 12.6 | -0.17 (-1.33%) | 766,292 |
9 Jun 2011 | CNY | 12.88 | 13.05 | 12.73 | 12.77 | 12.77 | -0.18 (-1.39%) | 778,550 |
8 Jun 2011 | CNY | 13.22 | 13.22 | 12.72 | 12.95 | 12.95 | -0.21 (-1.60%) | 1,681,752 |