Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2011 | CNY | 12.48 | 12.75 | 12.39 | 12.5 | 12.5 | -0.11 (-0.87%) | 27,986,270 |
18 Aug 2011 | CNY | 12.53 | 12.75 | 12.47 | 12.61 | 12.61 | +0.12 (+0.96%) | 25,319,270 |
17 Aug 2011 | CNY | 12.42 | 12.62 | 12.2 | 12.49 | 12.49 | +0.11 (+0.89%) | 22,811,858 |
16 Aug 2011 | CNY | 12.52 | 12.59 | 12.24 | 12.38 | 12.38 | -0.14 (-1.12%) | 17,127,008 |
15 Aug 2011 | CNY | 12.5 | 12.6 | 12.35 | 12.52 | 12.52 | +0.11 (+0.89%) | 17,314,695 |
12 Aug 2011 | CNY | 12.43 | 12.56 | 12.31 | 12.41 | 12.41 | +0.04 (+0.32%) | 17,440,853 |
11 Aug 2011 | CNY | 11.98 | 12.44 | 11.89 | 12.37 | 12.37 | +0.16 (+1.31%) | 22,089,841 |
10 Aug 2011 | CNY | 12.48 | 12.7 | 12.18 | 12.21 | 12.21 | +0.02 (+0.16%) | 38,603,985 |
9 Aug 2011 | CNY | 11.72 | 12.29 | 11.52 | 12.19 | 12.19 | -0.02 (-0.16%) | 34,385,713 |
8 Aug 2011 | CNY | 12.55 | 12.76 | 11.65 | 12.21 | 12.21 | -0.58 (-4.53%) | 35,632,069 |
5 Aug 2011 | CNY | 12.78 | 12.95 | 12.59 | 12.79 | 12.79 | -0.27 (-2.07%) | 25,752,626 |
4 Aug 2011 | CNY | 13.14 | 13.29 | 13.03 | 13.06 | 13.06 | -0.06 (-0.46%) | 18,052,321 |
3 Aug 2011 | CNY | 13 | 13.19 | 12.95 | 13.12 | 13.12 | +0.01 (+0.08%) | 19,148,818 |
2 Aug 2011 | CNY | 13.13 | 13.26 | 12.91 | 13.11 | 13.11 | -0.05 (-0.38%) | 18,688,880 |
1 Aug 2011 | CNY | 13.3 | 13.38 | 13.04 | 13.16 | 13.16 | -0.14 (-1.05%) | 25,430,992 |
29 Jul 2011 | CNY | 13.73 | 13.8 | 13.15 | 13.3 | 13.3 | -0.43 (-3.13%) | 39,924,641 |
28 Jul 2011 | CNY | 13.8 | 14.2 | 13.6 | 13.73 | 13.73 | +0.01 (+0.07%) | 66,569,553 |
27 Jul 2011 | CNY | 13.25 | 13.88 | 13.15 | 13.72 | 13.72 | +0.53 (+4.02%) | 44,321,739 |
26 Jul 2011 | CNY | 13 | 13.26 | 12.9 | 13.19 | 13.19 | +0.06 (+0.46%) | 15,291,919 |
25 Jul 2011 | CNY | 13.39 | 13.62 | 13 | 13.13 | 13.13 | -0.24 (-1.80%) | 31,291,395 |
22 Jul 2011 | CNY | 13.39 | 13.47 | 13.31 | 13.37 | 13.37 | +0.03 (+0.22%) | 13,729,715 |
21 Jul 2011 | CNY | 13.71 | 13.87 | 13.31 | 13.34 | 13.34 | -0.42 (-3.05%) | 22,765,751 |
20 Jul 2011 | CNY | 13.78 | 13.84 | 13.6 | 13.76 | 13.76 | +0.06 (+0.44%) | 25,450,621 |
19 Jul 2011 | CNY | 13.61 | 13.72 | 13.52 | 13.7 | 13.7 | -0.01 (-0.07%) | 18,606,817 |
18 Jul 2011 | CNY | 13.66 | 13.82 | 13.54 | 13.71 | 13.71 | +0.05 (+0.37%) | 24,464,957 |
15 Jul 2011 | CNY | 13.7 | 13.91 | 13.6 | 13.66 | 13.66 | +0.08 (+0.59%) | 40,417,176 |
14 Jul 2011 | CNY | 13.39 | 13.75 | 13.33 | 13.58 | 13.58 | +0.22 (+1.65%) | 31,852,570 |
13 Jul 2011 | CNY | 13.22 | 13.49 | 13.21 | 13.36 | 13.36 | +0.11 (+0.83%) | 17,779,205 |
12 Jul 2011 | CNY | 13.48 | 13.48 | 13.22 | 13.25 | 13.25 | -0.32 (-2.36%) | 26,706,871 |
11 Jul 2011 | CNY | 13.54 | 13.67 | 13.42 | 13.57 | 13.57 | +0.03 (+0.22%) | 24,322,319 |