Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2011 | CNY | 10.98 | 11.1 | 10.7 | 10.74 | 10.74 | -0.29 (-2.63%) | 2,498,355 |
23 Sep 2011 | CNY | 11 | 11.18 | 10.81 | 11.03 | 11.03 | -0.17 (-1.52%) | 2,817,121 |
22 Sep 2011 | CNY | 11.46 | 11.46 | 11.15 | 11.2 | 11.2 | -0.34 (-2.95%) | 3,597,435 |
21 Sep 2011 | CNY | 11.2 | 11.54 | 11.11 | 11.54 | 11.54 | +0.39 (+3.50%) | 3,397,275 |
20 Sep 2011 | CNY | 11.09 | 11.25 | 11 | 11.15 | 11.15 | +0.02 (+0.18%) | 1,883,894 |
19 Sep 2011 | CNY | 11.35 | 11.48 | 11.12 | 11.13 | 11.13 | -0.35 (-3.05%) | 2,595,138 |
16 Sep 2011 | CNY | 11.44 | 11.63 | 11.38 | 11.48 | 11.48 | +0.11 (+0.97%) | 2,568,525 |
15 Sep 2011 | CNY | 11.44 | 11.54 | 11.35 | 11.37 | 11.37 | -0.07 (-0.61%) | 2,641,326 |
14 Sep 2011 | CNY | 11.32 | 11.5 | 11.16 | 11.44 | 11.44 | +0.16 (+1.42%) | 2,199,155 |
13 Sep 2011 | CNY | 11.4 | 11.43 | 11.18 | 11.28 | 11.28 | -0.36 (-3.09%) | 2,746,123 |
9 Sep 2011 | CNY | 11.69 | 11.87 | 11.53 | 11.64 | 11.64 | -0.06 (-0.51%) | 1,797,635 |
8 Sep 2011 | CNY | 12 | 12.04 | 11.7 | 11.7 | 11.7 | -0.18 (-1.52%) | 2,241,563 |
7 Sep 2011 | CNY | 11.68 | 11.91 | 11.68 | 11.88 | 11.88 | +0.31 (+2.68%) | 2,239,465 |
6 Sep 2011 | CNY | 11.66 | 11.7 | 11.5 | 11.57 | 11.57 | -0.16 (-1.36%) | 2,231,029 |
5 Sep 2011 | CNY | 12 | 12 | 11.66 | 11.73 | 11.73 | -0.4 (-3.30%) | 3,050,017 |
2 Sep 2011 | CNY | 12.49 | 12.49 | 11.97 | 12.13 | 12.13 | -0.4 (-3.19%) | 5,534,262 |
1 Sep 2011 | CNY | 12.78 | 12.92 | 12.47 | 12.53 | 12.53 | -0.26 (-2.03%) | 3,775,052 |
31 Aug 2011 | CNY | 12.72 | 12.98 | 12.63 | 12.79 | 12.79 | +0.09 (+0.71%) | 4,399,845 |
30 Aug 2011 | CNY | 12.55 | 13.06 | 12.55 | 12.7 | 12.7 | +0.23 (+1.84%) | 7,233,776 |
29 Aug 2011 | CNY | 12.8 | 12.8 | 12.46 | 12.47 | 12.47 | -0.37 (-2.88%) | 4,021,923 |
26 Aug 2011 | CNY | 12.7 | 12.96 | 12.68 | 12.84 | 12.84 | +0.09 (+0.71%) | 4,697,834 |
25 Aug 2011 | CNY | 12.59 | 12.78 | 12.36 | 12.75 | 12.75 | +0.14 (+1.11%) | 5,550,332 |
24 Aug 2011 | CNY | 12.55 | 12.74 | 12.44 | 12.61 | 12.61 | +0.15 (+1.20%) | 4,547,033 |
23 Aug 2011 | CNY | 12.22 | 12.48 | 12.19 | 12.46 | 12.46 | +0.24 (+1.96%) | 3,187,372 |
22 Aug 2011 | CNY | 12.23 | 12.54 | 12.15 | 12.22 | 12.22 | -0.01 (-0.08%) | 3,420,880 |
19 Aug 2011 | CNY | 12.2 | 12.45 | 12 | 12.23 | 12.23 | -0.35 (-2.78%) | 4,821,232 |
18 Aug 2011 | CNY | 12.78 | 13.05 | 12.55 | 12.58 | 12.58 | -0.22 (-1.72%) | 4,660,144 |
17 Aug 2011 | CNY | 12.91 | 13.11 | 12.7 | 12.8 | 12.8 | -0.23 (-1.77%) | 4,280,265 |
16 Aug 2011 | CNY | 13.1 | 13.4 | 12.91 | 13.03 | 13.03 | -0.03 (-0.23%) | 5,936,914 |
15 Aug 2011 | CNY | 12.88 | 13.08 | 12.73 | 13.06 | 13.06 | +0.27 (+2.11%) | 5,273,874 |