Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2011 | CNY | 23.4 | 23.5 | 23 | 23.28 | 23.28 | -0.2 (-0.85%) | 23,789,447 |
11 Apr 2011 | CNY | 23.75 | 24.12 | 23.42 | 23.48 | 23.48 | -0.14 (-0.59%) | 39,621,587 |
8 Apr 2011 | CNY | 23.44 | 23.84 | 23.31 | 23.62 | 23.62 | +0.16 (+0.68%) | 23,084,497 |
7 Apr 2011 | CNY | 23.6 | 23.68 | 23.36 | 23.46 | 23.46 | -0.09 (-0.38%) | 29,945,021 |
6 Apr 2011 | CNY | 23 | 23.93 | 22.99 | 23.55 | 23.55 | +0.72 (+3.15%) | 82,485,163 |
1 Apr 2011 | CNY | 22.18 | 22.85 | 22.1 | 22.83 | 22.83 | +0.71 (+3.21%) | 21,967,031 |
31 Mar 2011 | CNY | 22.52 | 22.58 | 22.08 | 22.12 | 22.12 | -0.35 (-1.56%) | 17,198,016 |
30 Mar 2011 | CNY | 22.8 | 23.03 | 22.4 | 22.47 | 22.47 | -0.26 (-1.14%) | 20,595,663 |
29 Mar 2011 | CNY | 22.46 | 23.05 | 22.42 | 22.73 | 22.73 | +0.24 (+1.07%) | 35,440,449 |
28 Mar 2011 | CNY | 22.36 | 22.9 | 22.36 | 22.49 | 22.49 | +0.23 (+1.03%) | 39,006,241 |
25 Mar 2011 | CNY | 22.13 | 22.46 | 21.95 | 22.26 | 22.26 | +0.24 (+1.09%) | 33,033,165 |
24 Mar 2011 | CNY | 22.2 | 22.3 | 22 | 22.02 | 22.02 | -0.18 (-0.81%) | 17,570,600 |
23 Mar 2011 | CNY | 22.18 | 22.31 | 21.91 | 22.2 | 22.2 | +0.03 (+0.14%) | 21,550,601 |
22 Mar 2011 | CNY | 22.1 | 22.3 | 21.88 | 22.17 | 22.17 | +0.26 (+1.19%) | 16,894,916 |
21 Mar 2011 | CNY | 21.91 | 22.09 | 21.86 | 21.91 | 21.91 | +0.13 (+0.60%) | 15,588,548 |
18 Mar 2011 | CNY | 21.93 | 22.04 | 21.7 | 21.78 | 21.78 | +0.09 (+0.41%) | 17,565,995 |
17 Mar 2011 | CNY | 22.01 | 22.09 | 21.58 | 21.69 | 21.69 | -0.53 (-2.39%) | 29,587,725 |
16 Mar 2011 | CNY | 22.1 | 22.28 | 22.01 | 22.22 | 22.22 | +0.3 (+1.37%) | 19,015,496 |
15 Mar 2011 | CNY | 22.49 | 22.5 | 21.8 | 21.92 | 21.92 | -0.62 (-2.75%) | 43,475,382 |
14 Mar 2011 | CNY | 22.49 | 22.6 | 22.36 | 22.54 | 22.54 | -0.15 (-0.66%) | 19,642,430 |
11 Mar 2011 | CNY | 22.85 | 23.08 | 22.6 | 22.69 | 22.69 | -0.24 (-1.05%) | 17,418,604 |
10 Mar 2011 | CNY | 23.53 | 23.6 | 22.9 | 22.93 | 22.93 | -0.75 (-3.17%) | 27,825,103 |
9 Mar 2011 | CNY | 23.79 | 24.12 | 23.49 | 23.68 | 23.68 | -0.03 (-0.13%) | 26,669,336 |
8 Mar 2011 | CNY | 23.85 | 24.14 | 23.44 | 23.71 | 23.71 | -0.25 (-1.04%) | 31,521,503 |
7 Mar 2011 | CNY | 23.44 | 24.15 | 23.44 | 23.96 | 23.96 | +0.59 (+2.52%) | 61,161,513 |
4 Mar 2011 | CNY | 23.1 | 23.45 | 22.85 | 23.37 | 23.37 | +0.26 (+1.13%) | 32,476,275 |
3 Mar 2011 | CNY | 22.86 | 23.63 | 22.74 | 23.11 | 23.11 | +0.28 (+1.23%) | 56,836,907 |
2 Mar 2011 | CNY | 22.5 | 22.95 | 22.44 | 22.83 | 22.83 | +0.1 (+0.44%) | 24,835,000 |
1 Mar 2011 | CNY | 22.45 | 22.86 | 22.33 | 22.73 | 22.73 | +0.29 (+1.29%) | 33,463,799 |
28 Feb 2011 | CNY | 22.35 | 22.53 | 22.05 | 22.44 | 22.44 | +0.09 (+0.40%) | 15,986,796 |