Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2008 | CNY | 4.645 | 4.875 | 4.55 | 4.875 | 4.875 | +0.23 (+4.95%) | 8,324,336 |
5 Mar 2008 | CNY | 4.505 | 4.675 | 4.47 | 4.645 | 4.645 | +0.095 (+2.09%) | 3,624,676 |
4 Mar 2008 | CNY | 4.745 | 4.745 | 4.51 | 4.55 | 4.55 | -0.17 (-3.60%) | 5,339,426 |
3 Mar 2008 | CNY | 4.745 | 4.84 | 4.665 | 4.72 | 4.72 | +0.02 (+0.43%) | 8,410,138 |
29 Feb 2008 | CNY | 4.48 | 4.7 | 4.425 | 4.7 | 4.7 | +0.225 (+5.03%) | 9,125,674 |
28 Feb 2008 | CNY | 4.375 | 4.485 | 4.345 | 4.475 | 4.475 | +0.105 (+2.40%) | 5,512,514 |
27 Feb 2008 | CNY | 4.32 | 4.445 | 4.26 | 4.37 | 4.37 | +0.03 (+0.69%) | 3,739,156 |
26 Feb 2008 | CNY | 4.37 | 4.37 | 4.155 | 4.34 | 4.34 | +0.02 (+0.46%) | 5,047,894 |
25 Feb 2008 | CNY | 4.09 | 4.32 | 4.09 | 4.32 | 4.32 | +0.205 (+4.98%) | 10,545,016 |
22 Feb 2008 | CNY | 4.2 | 4.2 | 4.05 | 4.115 | 4.115 | -0.1 (-2.37%) | 3,755,540 |
21 Feb 2008 | CNY | 4.225 | 4.25 | 4.1 | 4.215 | 4.215 | +0.005 (+0.12%) | 2,594,258 |
20 Feb 2008 | CNY | 4.325 | 4.35 | 4.2 | 4.21 | 4.21 | -0.11 (-2.55%) | 2,667,342 |
19 Feb 2008 | CNY | 4.255 | 4.39 | 4.22 | 4.32 | 4.32 | +0.08 (+1.89%) | 3,631,450 |
18 Feb 2008 | CNY | 4.225 | 4.285 | 4.175 | 4.24 | 4.24 | +0.08 (+1.92%) | 3,157,464 |
15 Feb 2008 | CNY | 4.29 | 4.29 | 4.13 | 4.16 | 4.16 | -0.09 (-2.12%) | 1,632,898 |
14 Feb 2008 | CNY | 4.14 | 4.29 | 4.14 | 4.25 | 4.25 | +0.11 (+2.66%) | 2,517,894 |
13 Feb 2008 | CNY | 4.18 | 4.18 | 3.985 | 4.14 | 4.14 | -0.055 (-1.31%) | 3,471,654 |
5 Feb 2008 | CNY | 4.225 | 4.225 | 4.095 | 4.195 | 4.195 | +0.11 (+2.69%) | 2,787,638 |
4 Feb 2008 | CNY | 3.93 | 4.085 | 3.91 | 4.085 | 4.085 | +0.195 (+5.01%) | 2,746,420 |
1 Feb 2008 | CNY | 4.05 | 4.15 | 3.89 | 3.89 | 3.89 | -0.205 (-5.01%) | 4,300,866 |
31 Jan 2008 | CNY | 4.435 | 4.435 | 4.095 | 4.095 | 4.095 | -0.135 (-3.19%) | 3,755,518 |
30 Jan 2008 | CNY | 4.15 | 4.285 | 4.07 | 4.23 | 4.23 | +0.12 (+2.92%) | 4,885,042 |
29 Jan 2008 | CNY | 4.11 | 4.195 | 4.11 | 4.11 | 4.11 | -0.215 (-4.97%) | 5,986,478 |
28 Jan 2008 | CNY | 4.585 | 4.585 | 4.325 | 4.325 | 4.325 | -0.23 (-5.05%) | 2,669,200 |
25 Jan 2008 | CNY | 4.595 | 4.64 | 4.43 | 4.555 | 4.555 | -0.04 (-0.87%) | 3,392,226 |
24 Jan 2008 | CNY | 4.54 | 4.665 | 4.35 | 4.595 | 4.595 | +0.06 (+1.32%) | 6,018,246 |
23 Jan 2008 | CNY | 4.47 | 4.62 | 4.47 | 4.535 | 4.535 | -0.17 (-3.61%) | 8,298,726 |
22 Jan 2008 | CNY | 4.85 | 4.85 | 4.705 | 4.705 | 4.705 | -0.245 (-4.95%) | 4,272,732 |
21 Jan 2008 | CNY | 4.95 | 5.09 | 4.75 | 4.95 | 4.95 | 0.0 (0.0%) | 8,120,740 |
18 Jan 2008 | CNY | 5.075 | 5.145 | 4.89 | 4.95 | 4.95 | -0.195 (-3.79%) | 8,578,980 |