Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2008 | CNY | 7.6 | 8.09 | 7.34 | 7.99 | 7.99 | +0.29 (+3.77%) | 4,214,294 |
19 Mar 2008 | CNY | 7.74 | 7.86 | 7.55 | 7.7 | 7.7 | +0.23 (+3.08%) | 3,562,936 |
18 Mar 2008 | CNY | 8 | 8.3 | 7.43 | 7.47 | 7.47 | -0.78 (-9.45%) | 4,791,156 |
17 Mar 2008 | CNY | 8.6 | 8.72 | 8.1 | 8.25 | 8.25 | -0.45 (-5.17%) | 3,806,363 |
14 Mar 2008 | CNY | 8.7 | 8.79 | 8.5 | 8.7 | 8.7 | +0.04 (+0.46%) | 1,907,109 |
13 Mar 2008 | CNY | 8.88 | 8.96 | 8.48 | 8.66 | 8.66 | -0.32 (-3.56%) | 3,581,351 |
12 Mar 2008 | CNY | 9.2 | 9.26 | 8.91 | 8.98 | 8.98 | -0.06 (-0.66%) | 2,256,813 |
11 Mar 2008 | CNY | 8.89 | 9.08 | 8.83 | 9.04 | 9.04 | +0.05 (+0.56%) | 2,277,103 |
10 Mar 2008 | CNY | 9.24 | 9.35 | 8.9 | 8.99 | 8.99 | -0.29 (-3.13%) | 3,914,135 |
7 Mar 2008 | CNY | 9.49 | 9.49 | 9.28 | 9.28 | 9.28 | -0.26 (-2.73%) | 3,594,232 |
6 Mar 2008 | CNY | 9.52 | 9.8 | 9.52 | 9.54 | 9.54 | +0.05 (+0.53%) | 8,943,897 |
5 Mar 2008 | CNY | 9.27 | 9.5 | 9.16 | 9.49 | 9.49 | +0.23 (+2.48%) | 6,275,603 |
4 Mar 2008 | CNY | 9.38 | 9.47 | 9.2 | 9.26 | 9.26 | -0.06 (-0.64%) | 10,590,028 |
3 Mar 2008 | CNY | 9.03 | 9.38 | 8.9 | 9.32 | 9.32 | +0.26 (+2.87%) | 5,778,173 |
29 Feb 2008 | CNY | 8.93 | 9.07 | 8.88 | 9.06 | 9.06 | +0.13 (+1.46%) | 2,864,731 |
28 Feb 2008 | CNY | 9.06 | 9.06 | 8.89 | 8.93 | 8.93 | -0.07 (-0.78%) | 3,340,692 |
27 Feb 2008 | CNY | 8.96 | 9.08 | 8.83 | 9 | 9 | +0.04 (+0.45%) | 5,112,740 |
26 Feb 2008 | CNY | 9.1 | 9.12 | 8.73 | 8.96 | 8.96 | +0.11 (+1.24%) | 2,635,393 |
25 Feb 2008 | CNY | 9.12 | 9.2 | 8.82 | 8.85 | 8.85 | -0.26 (-2.85%) | 3,171,934 |
22 Feb 2008 | CNY | 9.46 | 9.46 | 8.93 | 9.11 | 9.11 | -0.29 (-3.09%) | 5,447,619 |
21 Feb 2008 | CNY | 9.36 | 9.5 | 9.28 | 9.4 | 9.4 | 0.0 (0.0%) | 3,444,440 |
20 Feb 2008 | CNY | 9.58 | 9.69 | 9.36 | 9.4 | 9.4 | -0.21 (-2.19%) | 4,285,631 |
19 Feb 2008 | CNY | 9.54 | 9.63 | 9.38 | 9.61 | 9.61 | +0.14 (+1.48%) | 5,616,751 |
18 Feb 2008 | CNY | 9.49 | 9.59 | 9.35 | 9.47 | 9.47 | +0.14 (+1.50%) | 4,568,124 |
15 Feb 2008 | CNY | 9.4 | 9.43 | 9.15 | 9.33 | 9.33 | -0.1 (-1.06%) | 3,258,685 |
14 Feb 2008 | CNY | 9.42 | 9.49 | 9.36 | 9.43 | 9.43 | +0.07 (+0.75%) | 2,652,156 |
13 Feb 2008 | CNY | 9.44 | 9.5 | 9 | 9.36 | 9.36 | -0.04 (-0.43%) | 2,709,722 |
5 Feb 2008 | CNY | 9.54 | 9.54 | 9.29 | 9.4 | 9.4 | +0.6 (+6.82%) | 8,954,570 |
1 Feb 2008 | CNY | 9.13 | 9.22 | 8.4 | 8.8 | 8.8 | -0.33 (-3.61%) | 6,184,793 |
31 Jan 2008 | CNY | 9.27 | 9.48 | 9.1 | 9.13 | 9.13 | -0.24 (-2.56%) | 3,400,195 |