Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2011 | CNY | 20.76 | 21.7 | 20.76 | 21.62 | 21.62 | +0.51 (+2.42%) | 976,093 |
21 Nov 2011 | CNY | 20.75 | 21.12 | 20.21 | 21.11 | 21.11 | +0.45 (+2.18%) | 775,834 |
18 Nov 2011 | CNY | 21.07 | 21.28 | 20.5 | 20.66 | 20.66 | -0.7 (-3.28%) | 818,686 |
17 Nov 2011 | CNY | 21.23 | 21.61 | 21.2 | 21.36 | 21.36 | +0.06 (+0.28%) | 611,219 |
16 Nov 2011 | CNY | 22.08 | 22.09 | 21.3 | 21.3 | 21.3 | -0.69 (-3.14%) | 1,217,328 |
15 Nov 2011 | CNY | 22.4 | 22.4 | 21.89 | 21.99 | 21.99 | -0.27 (-1.21%) | 781,862 |
14 Nov 2011 | CNY | 21.55 | 22.3 | 21.55 | 22.26 | 22.26 | +0.84 (+3.92%) | 1,575,538 |
11 Nov 2011 | CNY | 21.9 | 22 | 21.4 | 21.42 | 21.42 | -0.41 (-1.88%) | 875,439 |
10 Nov 2011 | CNY | 22 | 22.3 | 21.6 | 21.83 | 21.83 | -0.51 (-2.28%) | 1,431,264 |
9 Nov 2011 | CNY | 21.89 | 22.82 | 21.89 | 22.34 | 22.34 | +0.46 (+2.10%) | 1,822,096 |
8 Nov 2011 | CNY | 21.7 | 22.05 | 21.68 | 21.88 | 21.88 | 0.0 (0.0%) | 1,060,079 |
7 Nov 2011 | CNY | 21.79 | 22.12 | 21.51 | 21.88 | 21.88 | +0.09 (+0.41%) | 1,003,029 |
4 Nov 2011 | CNY | 21.8 | 22.32 | 21.5 | 21.79 | 21.79 | -0.06 (-0.27%) | 1,689,542 |
3 Nov 2011 | CNY | 21.5 | 22.55 | 21.5 | 21.85 | 21.85 | +0.51 (+2.39%) | 4,254,558 |
2 Nov 2011 | CNY | 20.1 | 21.5 | 20.06 | 21.34 | 21.34 | +0.79 (+3.84%) | 2,056,967 |
1 Nov 2011 | CNY | 20.28 | 20.63 | 20 | 20.55 | 20.55 | +0.22 (+1.08%) | 1,396,423 |
31 Oct 2011 | CNY | 20.65 | 20.8 | 20.05 | 20.33 | 20.33 | +0.47 (+2.37%) | 2,069,448 |
28 Oct 2011 | CNY | 19.91 | 20.54 | 19.7 | 19.86 | 19.86 | +0.36 (+1.85%) | 1,229,566 |
27 Oct 2011 | CNY | 19.5 | 20.2 | 19.4 | 19.5 | 19.5 | +0.27 (+1.40%) | 953,259 |
26 Oct 2011 | CNY | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.0 (0.0%) | 0 |
25 Oct 2011 | CNY | 18.28 | 19.25 | 18.2 | 19.23 | 19.23 | +1.07 (+5.89%) | 870,465 |
24 Oct 2011 | CNY | 18.24 | 18.39 | 17.8 | 18.16 | 18.16 | +0.06 (+0.33%) | 592,712 |
21 Oct 2011 | CNY | 18.29 | 18.8 | 18 | 18.1 | 18.1 | -0.14 (-0.77%) | 331,158 |
20 Oct 2011 | CNY | 18.42 | 18.65 | 18.09 | 18.24 | 18.24 | -0.26 (-1.41%) | 323,288 |
19 Oct 2011 | CNY | 19.26 | 19.26 | 18.42 | 18.5 | 18.5 | -0.78 (-4.05%) | 674,254 |
18 Oct 2011 | CNY | 19.41 | 19.44 | 18.55 | 19.28 | 19.28 | -0.13 (-0.67%) | 1,168,573 |
17 Oct 2011 | CNY | 19.73 | 19.9 | 19.35 | 19.41 | 19.41 | -0.31 (-1.57%) | 359,384 |
14 Oct 2011 | CNY | 19.64 | 20.1 | 19.46 | 19.72 | 19.72 | -0.21 (-1.05%) | 436,313 |
13 Oct 2011 | CNY | 19.47 | 20.6 | 19.4 | 19.93 | 19.93 | +0.37 (+1.89%) | 770,107 |
12 Oct 2011 | CNY | 19.05 | 19.61 | 19.05 | 19.56 | 19.56 | +0.56 (+2.95%) | 529,949 |