Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2011 | CNY | 19.5 | 20.1 | 19.45 | 20.03 | 20.03 | +0.49 (+2.51%) | 818,390 |
24 Aug 2011 | CNY | 19.75 | 19.85 | 19.53 | 19.54 | 19.54 | -0.17 (-0.86%) | 435,697 |
23 Aug 2011 | CNY | 19.49 | 19.75 | 19.3 | 19.71 | 19.71 | +0.22 (+1.13%) | 531,246 |
22 Aug 2011 | CNY | 19.36 | 19.66 | 19.18 | 19.49 | 19.49 | +0.05 (+0.26%) | 507,526 |
19 Aug 2011 | CNY | 19.5 | 19.66 | 19 | 19.44 | 19.44 | -0.59 (-2.95%) | 1,373,439 |
18 Aug 2011 | CNY | 20 | 20.4 | 19.8 | 20.03 | 20.03 | +0.02 (+0.10%) | 405,408 |
17 Aug 2011 | CNY | 20.05 | 20.47 | 19.88 | 20.01 | 20.01 | +0.01 (+0.05%) | 897,770 |
16 Aug 2011 | CNY | 20.42 | 20.86 | 19.96 | 20 | 20 | -0.36 (-1.77%) | 1,705,324 |
15 Aug 2011 | CNY | 20.14 | 20.48 | 20 | 20.36 | 20.36 | +0.23 (+1.14%) | 1,054,247 |
12 Aug 2011 | CNY | 20.09 | 20.37 | 19.87 | 20.13 | 20.13 | +0.09 (+0.45%) | 1,463,516 |
11 Aug 2011 | CNY | 19.52 | 20.1 | 19.4 | 20.04 | 20.04 | +0.11 (+0.55%) | 1,728,603 |
10 Aug 2011 | CNY | 19.1 | 20.13 | 19.1 | 19.93 | 19.93 | +1.04 (+5.51%) | 2,027,939 |
9 Aug 2011 | CNY | 18.66 | 19.09 | 18.21 | 18.89 | 18.89 | -0.15 (-0.79%) | 639,351 |
8 Aug 2011 | CNY | 19.1 | 19.4 | 18.2 | 19.04 | 19.04 | -0.36 (-1.86%) | 984,363 |
5 Aug 2011 | CNY | 19.01 | 19.55 | 18.71 | 19.4 | 19.4 | -0.11 (-0.56%) | 864,939 |
4 Aug 2011 | CNY | 19.65 | 19.83 | 19.39 | 19.51 | 19.51 | -0.17 (-0.86%) | 790,047 |
3 Aug 2011 | CNY | 18.81 | 19.7 | 18.76 | 19.68 | 19.68 | +0.6 (+3.14%) | 2,372,795 |
2 Aug 2011 | CNY | 18.6 | 19.5 | 18.3 | 19.08 | 19.08 | +0.48 (+2.58%) | 2,619,849 |
1 Aug 2011 | CNY | 18.14 | 18.63 | 18.14 | 18.6 | 18.6 | +0.2 (+1.09%) | 800,848 |
29 Jul 2011 | CNY | 18.78 | 18.78 | 18.39 | 18.4 | 18.4 | -0.39 (-2.08%) | 899,800 |
28 Jul 2011 | CNY | 18.8 | 19.01 | 18.55 | 18.79 | 18.79 | -0.13 (-0.69%) | 669,139 |
27 Jul 2011 | CNY | 18.39 | 18.98 | 18.21 | 18.92 | 18.92 | +0.47 (+2.55%) | 1,091,531 |
26 Jul 2011 | CNY | 18.32 | 18.49 | 18.11 | 18.45 | 18.45 | +0.18 (+0.99%) | 869,684 |
25 Jul 2011 | CNY | 19.49 | 19.49 | 18.26 | 18.27 | 18.27 | -1.29 (-6.60%) | 1,375,068 |
22 Jul 2011 | CNY | 19.45 | 19.59 | 19.35 | 19.56 | 19.56 | +0.14 (+0.72%) | 987,738 |
21 Jul 2011 | CNY | 19.73 | 19.73 | 19.32 | 19.42 | 19.42 | -0.39 (-1.97%) | 922,784 |
20 Jul 2011 | CNY | 19.93 | 20.09 | 19.5 | 19.81 | 19.81 | -0.06 (-0.30%) | 1,125,633 |
19 Jul 2011 | CNY | 20.22 | 20.22 | 19.81 | 19.87 | 19.87 | -0.41 (-2.02%) | 942,867 |
18 Jul 2011 | CNY | 20.29 | 20.78 | 20.2 | 20.28 | 20.28 | -0.01 (-0.05%) | 1,356,972 |
15 Jul 2011 | CNY | 20.2 | 20.35 | 20.05 | 20.29 | 20.29 | +0.06 (+0.30%) | 1,542,404 |