Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2011 | CNY | 11.67 | 11.73 | 11.42 | 11.59 | 11.59 | +0.03 (+0.26%) | 2,408,353 |
22 Aug 2011 | CNY | 11.5 | 11.75 | 11.45 | 11.56 | 11.56 | -0.05 (-0.43%) | 2,932,487 |
19 Aug 2011 | CNY | 11.25 | 11.86 | 11.2 | 11.61 | 11.61 | +0.02 (+0.17%) | 5,738,146 |
18 Aug 2011 | CNY | 11.51 | 11.61 | 11.28 | 11.59 | 11.59 | -0.02 (-0.17%) | 4,919,330 |
17 Aug 2011 | CNY | 11.29 | 11.71 | 11.09 | 11.61 | 11.61 | +0.21 (+1.84%) | 7,890,249 |
16 Aug 2011 | CNY | 11.54 | 11.77 | 11.27 | 11.4 | 11.4 | -0.16 (-1.38%) | 4,905,375 |
15 Aug 2011 | CNY | 11.67 | 11.67 | 11.4 | 11.56 | 11.56 | -0.05 (-0.43%) | 3,731,390 |
12 Aug 2011 | CNY | 11.59 | 11.92 | 11.5 | 11.61 | 11.61 | +0.02 (+0.17%) | 5,796,558 |
11 Aug 2011 | CNY | 11.08 | 11.79 | 11.04 | 11.59 | 11.59 | +0.27 (+2.39%) | 5,511,962 |
10 Aug 2011 | CNY | 10.86 | 11.58 | 10.86 | 11.32 | 11.32 | +0.58 (+5.40%) | 5,332,327 |
9 Aug 2011 | CNY | 10.4 | 10.8 | 10.3 | 10.74 | 10.74 | -0.02 (-0.19%) | 1,842,989 |
8 Aug 2011 | CNY | 10.79 | 10.94 | 10 | 10.76 | 10.76 | -0.07 (-0.65%) | 3,040,279 |
5 Aug 2011 | CNY | 10.8 | 11.07 | 10.7 | 10.83 | 10.83 | -0.25 (-2.26%) | 2,081,676 |
4 Aug 2011 | CNY | 11.18 | 11.36 | 11.04 | 11.08 | 11.08 | -0.13 (-1.16%) | 2,403,867 |
3 Aug 2011 | CNY | 10.88 | 11.25 | 10.86 | 11.21 | 11.21 | +0.14 (+1.26%) | 3,623,576 |
2 Aug 2011 | CNY | 10.92 | 11.1 | 10.75 | 11.07 | 11.07 | +0.14 (+1.28%) | 2,264,556 |
1 Aug 2011 | CNY | 10.6 | 11.01 | 10.6 | 10.93 | 10.93 | +0.26 (+2.44%) | 2,244,586 |
29 Jul 2011 | CNY | 10.66 | 10.75 | 10.51 | 10.67 | 10.67 | +0.09 (+0.85%) | 1,210,222 |
28 Jul 2011 | CNY | 10.62 | 10.62 | 10.5 | 10.58 | 10.58 | -0.11 (-1.03%) | 789,905 |
27 Jul 2011 | CNY | 10.44 | 10.73 | 10.35 | 10.69 | 10.69 | +0.26 (+2.49%) | 1,537,084 |
26 Jul 2011 | CNY | 10.35 | 10.47 | 10.31 | 10.43 | 10.43 | +0.12 (+1.16%) | 958,341 |
25 Jul 2011 | CNY | 10.74 | 10.8 | 10.3 | 10.31 | 10.31 | -0.46 (-4.27%) | 2,124,237 |
22 Jul 2011 | CNY | 10.8 | 10.85 | 10.72 | 10.77 | 10.77 | +0.03 (+0.28%) | 913,110 |
21 Jul 2011 | CNY | 10.85 | 10.89 | 10.71 | 10.74 | 10.74 | -0.19 (-1.74%) | 1,937,314 |
20 Jul 2011 | CNY | 11.07 | 11.12 | 10.87 | 10.93 | 10.93 | -0.22 (-1.97%) | 4,345,089 |
19 Jul 2011 | CNY | 10.98 | 11.25 | 10.88 | 11.15 | 11.15 | +0.08 (+0.72%) | 4,304,206 |
18 Jul 2011 | CNY | 11.1 | 11.18 | 10.91 | 11.07 | 11.07 | -0.06 (-0.54%) | 2,425,290 |
15 Jul 2011 | CNY | 11.1 | 11.22 | 10.98 | 11.13 | 11.13 | -0.04 (-0.36%) | 3,809,046 |
14 Jul 2011 | CNY | 10.76 | 11.2 | 10.71 | 11.17 | 11.17 | +0.41 (+3.81%) | 7,601,743 |
13 Jul 2011 | CNY | 10.46 | 10.86 | 10.37 | 10.76 | 10.76 | +0.32 (+3.07%) | 3,817,728 |