Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2011 | CNY | 12.16 | 12.37 | 11.84 | 11.9 | 11.9 | -0.24 (-1.98%) | 23,410,212 |
8 Jun 2011 | CNY | 12 | 12.36 | 11.75 | 12.14 | 12.14 | +0.12 (+1.00%) | 26,420,247 |
7 Jun 2011 | CNY | 12 | 12.25 | 11.92 | 12.02 | 12.02 | +0.21 (+1.78%) | 20,347,763 |
3 Jun 2011 | CNY | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.0 (0.0%) | 0 |
2 Jun 2011 | CNY | 11.64 | 11.99 | 11.58 | 11.81 | 11.81 | -0.04 (-0.34%) | 23,898,167 |
1 Jun 2011 | CNY | 11.25 | 11.98 | 11.2 | 11.85 | 11.85 | +0.53 (+4.68%) | 36,524,386 |
31 May 2011 | CNY | 11.05 | 11.35 | 10.91 | 11.32 | 11.32 | +0.28 (+2.54%) | 17,597,630 |
30 May 2011 | CNY | 11.25 | 11.43 | 10.94 | 11.04 | 11.04 | -0.26 (-2.30%) | 15,140,632 |
27 May 2011 | CNY | 11.99 | 12 | 11.22 | 11.3 | 11.3 | -0.66 (-5.52%) | 24,872,390 |
26 May 2011 | CNY | 12.1 | 12.15 | 11.92 | 11.96 | 11.96 | -0.05 (-0.42%) | 20,182,069 |
25 May 2011 | CNY | 11.86 | 12.08 | 11.8 | 12.01 | 12.01 | +0.06 (+0.50%) | 18,597,184 |
24 May 2011 | CNY | 11.8 | 12 | 11.49 | 11.95 | 11.95 | -0.31 (-2.53%) | 32,602,520 |
23 May 2011 | CNY | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.0 (0.0%) | 0 |
20 May 2011 | CNY | 12.42 | 12.49 | 12.16 | 12.26 | 12.26 | -0.17 (-1.37%) | 10,793,695 |
19 May 2011 | CNY | 12.53 | 13.03 | 12.34 | 12.43 | 12.43 | -0.1 (-0.80%) | 29,277,466 |
18 May 2011 | CNY | 12.24 | 12.6 | 12.11 | 12.53 | 12.53 | +0.3 (+2.45%) | 25,679,480 |
17 May 2011 | CNY | 12.19 | 12.33 | 11.85 | 12.23 | 12.23 | +0.01 (+0.08%) | 18,629,638 |
16 May 2011 | CNY | 12.21 | 12.45 | 12.03 | 12.22 | 12.22 | -0.1 (-0.81%) | 18,343,576 |
13 May 2011 | CNY | 12.05 | 12.35 | 12.05 | 12.32 | 12.32 | +0.23 (+1.90%) | 18,058,223 |
12 May 2011 | CNY | 12.07 | 12.32 | 12.05 | 12.09 | 12.09 | -0.12 (-0.98%) | 15,051,499 |
11 May 2011 | CNY | 12.14 | 12.43 | 12.02 | 12.21 | 12.21 | +0.07 (+0.58%) | 24,450,551 |
10 May 2011 | CNY | 12 | 12.2 | 11.83 | 12.14 | 12.14 | +0.16 (+1.34%) | 13,269,062 |
9 May 2011 | CNY | 11.98 | 12.25 | 11.89 | 11.98 | 11.98 | +0.08 (+0.67%) | 21,710,376 |
6 May 2011 | CNY | 11.69 | 12.19 | 11.51 | 11.9 | 11.9 | +0.12 (+1.02%) | 16,400,876 |
5 May 2011 | CNY | 11.79 | 11.82 | 11.48 | 11.78 | 11.78 | -0.01 (-0.08%) | 16,966,065 |
4 May 2011 | CNY | 12.15 | 12.22 | 11.69 | 11.79 | 11.79 | -0.4 (-3.28%) | 18,369,799 |
3 May 2011 | CNY | 12.4 | 12.4 | 12 | 12.19 | 12.19 | +0.02 (+0.16%) | 17,215,785 |
29 Apr 2011 | CNY | 11.69 | 12.19 | 11.68 | 12.17 | 12.17 | +0.54 (+4.64%) | 21,668,217 |
28 Apr 2011 | CNY | 12.19 | 12.4 | 11.61 | 11.63 | 11.63 | -0.56 (-4.59%) | 22,940,293 |
27 Apr 2011 | CNY | 12.35 | 12.51 | 12.09 | 12.19 | 12.19 | -0.2 (-1.61%) | 24,584,658 |