Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2012 | CNY | 12.25 | 12.25 | 11.59 | 11.68 | 11.68 | -0.43 (-3.55%) | 2,384,350 |
24 May 2012 | CNY | 12.2 | 12.29 | 11.88 | 12.11 | 12.11 | -0.15 (-1.22%) | 1,502,150 |
23 May 2012 | CNY | 12.54 | 12.54 | 12.04 | 12.26 | 12.26 | -0.15 (-1.21%) | 1,735,539 |
22 May 2012 | CNY | 12.3 | 12.57 | 12.3 | 12.41 | 12.41 | +0.07 (+0.57%) | 1,044,785 |
21 May 2012 | CNY | 12.38 | 12.6 | 11.97 | 12.34 | 12.34 | -0.24 (-1.91%) | 2,099,890 |
18 May 2012 | CNY | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.0 (0.0%) | 0 |
17 May 2012 | CNY | 12.52 | 12.64 | 12.38 | 12.58 | 12.58 | +0.06 (+0.48%) | 1,236,175 |
16 May 2012 | CNY | 12.58 | 12.75 | 12.45 | 12.52 | 12.52 | -0.14 (-1.11%) | 1,496,477 |
15 May 2012 | CNY | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.0 (0.0%) | 0 |
14 May 2012 | CNY | 12.72 | 12.89 | 12.61 | 12.66 | 12.66 | -0.02 (-0.16%) | 1,523,231 |
11 May 2012 | CNY | 12.67 | 12.96 | 12.62 | 12.68 | 12.68 | -0.11 (-0.86%) | 1,392,029 |
10 May 2012 | CNY | 12.53 | 13.08 | 12.53 | 12.79 | 12.79 | +0.24 (+1.91%) | 2,454,838 |
9 May 2012 | CNY | 12.58 | 12.8 | 12.49 | 12.55 | 12.55 | -0.25 (-1.95%) | 2,957,535 |
8 May 2012 | CNY | 12.66 | 12.97 | 12.65 | 12.8 | 12.8 | +0.15 (+1.19%) | 2,598,612 |
7 May 2012 | CNY | 12.2 | 12.88 | 11.98 | 12.65 | 12.65 | +0.45 (+3.69%) | 3,694,010 |
4 May 2012 | CNY | 12.11 | 12.49 | 12.11 | 12.2 | 12.2 | +0.07 (+0.58%) | 1,715,392 |
3 May 2012 | CNY | 12.38 | 12.38 | 12.01 | 12.13 | 12.13 | -0.25 (-2.02%) | 1,525,959 |
2 May 2012 | CNY | 12.35 | 12.52 | 12.22 | 12.38 | 12.38 | +0.06 (+0.49%) | 1,514,725 |
27 Apr 2012 | CNY | 12.26 | 12.52 | 12.15 | 12.32 | 12.32 | +0.09 (+0.74%) | 2,168,104 |
26 Apr 2012 | CNY | 12.06 | 12.25 | 11.86 | 12.23 | 12.23 | +0.17 (+1.41%) | 1,998,929 |
25 Apr 2012 | CNY | 12.15 | 12.15 | 11.9 | 12.06 | 12.06 | +0.06 (+0.50%) | 1,468,294 |
24 Apr 2012 | CNY | 11.83 | 12.22 | 11.73 | 12 | 12 | +0.04 (+0.33%) | 1,684,594 |
23 Apr 2012 | CNY | 12.18 | 12.38 | 11.78 | 11.96 | 11.96 | -0.24 (-1.97%) | 2,199,870 |
20 Apr 2012 | CNY | 12.2 | 12.34 | 11.9 | 12.2 | 12.2 | -0.01 (-0.08%) | 2,241,425 |
19 Apr 2012 | CNY | 12.13 | 12.63 | 12.1 | 12.21 | 12.21 | -0.16 (-1.29%) | 3,898,163 |
18 Apr 2012 | CNY | 11.4 | 12.61 | 11.35 | 12.37 | 12.37 | +0.91 (+7.94%) | 6,075,031 |
17 Apr 2012 | CNY | 11.2 | 11.61 | 11.2 | 11.46 | 11.46 | +0.29 (+2.60%) | 2,224,918 |
16 Apr 2012 | CNY | 11.24 | 11.32 | 11.03 | 11.17 | 11.17 | -0.06 (-0.53%) | 648,991 |
13 Apr 2012 | CNY | 11.2 | 11.4 | 11.2 | 11.23 | 11.23 | +0.06 (+0.54%) | 635,910 |
12 Apr 2012 | CNY | 10.97 | 11.27 | 10.97 | 11.17 | 11.17 | +0.15 (+1.36%) | 637,045 |