Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2008 | CNY | 8.9 | 9 | 8.66 | 8.8 | 8.8 | 0.0 (0.0%) | 10,401,501 |
19 Feb 2008 | CNY | 8.73 | 8.89 | 8.65 | 8.8 | 8.8 | +0.07 (+0.80%) | 8,195,630 |
18 Feb 2008 | CNY | 8.8 | 8.89 | 8.58 | 8.73 | 8.73 | +0.14 (+1.63%) | 9,809,171 |
15 Feb 2008 | CNY | 8.35 | 8.98 | 8.3 | 8.59 | 8.59 | +0.34 (+4.12%) | 16,632,630 |
14 Feb 2008 | CNY | 8.21 | 8.29 | 8.12 | 8.25 | 8.25 | +0.14 (+1.73%) | 3,690,813 |
13 Feb 2008 | CNY | 8 | 8.29 | 7.88 | 8.11 | 8.11 | -0.02 (-0.25%) | 3,163,722 |
5 Feb 2008 | CNY | 8.13 | 8.29 | 7.99 | 8.13 | 8.13 | +0.01 (+0.12%) | 5,620,405 |
4 Feb 2008 | CNY | 7.7 | 8.18 | 7.7 | 8.12 | 8.12 | +0.63 (+8.41%) | 5,730,632 |
1 Feb 2008 | CNY | 8.03 | 8.1 | 7.25 | 7.49 | 7.49 | -0.52 (-6.49%) | 7,588,812 |
31 Jan 2008 | CNY | 8.4 | 8.48 | 8 | 8.01 | 8.01 | -0.41 (-4.87%) | 5,857,431 |
30 Jan 2008 | CNY | 8.23 | 8.6 | 8 | 8.42 | 8.42 | +0.24 (+2.93%) | 10,832,789 |
29 Jan 2008 | CNY | 8.02 | 8.23 | 7.9 | 8.18 | 8.18 | +0.19 (+2.38%) | 7,782,349 |
28 Jan 2008 | CNY | 8.86 | 8.86 | 7.88 | 7.99 | 7.99 | -0.71 (-8.16%) | 13,553,765 |
25 Jan 2008 | CNY | 8.48 | 8.83 | 8.48 | 8.7 | 8.7 | +0.09 (+1.05%) | 11,963,501 |
24 Jan 2008 | CNY | 8.56 | 8.84 | 8.35 | 8.61 | 8.61 | +0.1 (+1.18%) | 14,293,327 |
23 Jan 2008 | CNY | 8.11 | 8.66 | 7.82 | 8.51 | 8.51 | +0.08 (+0.95%) | 20,058,906 |
22 Jan 2008 | CNY | 9 | 9 | 8.43 | 8.43 | 8.43 | -0.94 (-10.03%) | 19,554,943 |
21 Jan 2008 | CNY | 9.31 | 9.59 | 9.22 | 9.37 | 9.37 | +0.07 (+0.75%) | 29,062,347 |
18 Jan 2008 | CNY | 9.3 | 9.42 | 9.03 | 9.3 | 9.3 | +0.08 (+0.87%) | 13,091,916 |
17 Jan 2008 | CNY | 9.18 | 9.45 | 8.71 | 9.22 | 9.22 | +0.09 (+0.99%) | 22,216,086 |
16 Jan 2008 | CNY | 9.2 | 9.36 | 8.9 | 9.13 | 9.13 | -0.07 (-0.76%) | 15,726,074 |
15 Jan 2008 | CNY | 9.25 | 9.38 | 9.04 | 9.2 | 9.2 | -0.06 (-0.65%) | 11,562,657 |
14 Jan 2008 | CNY | 9.26 | 9.46 | 9.2 | 9.26 | 9.26 | -0.01 (-0.11%) | 10,554,598 |
11 Jan 2008 | CNY | 9.4 | 9.49 | 9.01 | 9.27 | 9.27 | -0.11 (-1.17%) | 13,527,921 |
10 Jan 2008 | CNY | 9.4 | 9.55 | 9.25 | 9.38 | 9.38 | -0.02 (-0.21%) | 18,183,745 |
9 Jan 2008 | CNY | 8.8 | 9.52 | 8.75 | 9.4 | 9.4 | +0.6 (+6.82%) | 24,576,296 |
8 Jan 2008 | CNY | 9.15 | 9.22 | 8.71 | 8.8 | 8.8 | -0.36 (-3.93%) | 17,221,687 |
7 Jan 2008 | CNY | 8.76 | 9.29 | 8.66 | 9.16 | 9.16 | +0.42 (+4.81%) | 19,407,710 |
4 Jan 2008 | CNY | 8.94 | 8.96 | 8.64 | 8.74 | 8.74 | -0.12 (-1.35%) | 13,378,694 |
3 Jan 2008 | CNY | 8.54 | 8.99 | 8.41 | 8.86 | 8.86 | +0.37 (+4.36%) | 16,273,758 |