Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2008 | CNY | 3.04 | 3.22 | 3.02 | 3.15 | 3.15 | +0.1 (+3.28%) | 13,774,362 |
25 Nov 2008 | CNY | 3.13 | 3.18 | 3 | 3.05 | 3.05 | -0.06 (-1.93%) | 8,719,939 |
24 Nov 2008 | CNY | 3.17 | 3.22 | 3.05 | 3.11 | 3.11 | -0.06 (-1.89%) | 10,969,878 |
21 Nov 2008 | CNY | 3.09 | 3.24 | 3.02 | 3.17 | 3.17 | -0.01 (-0.31%) | 17,630,754 |
20 Nov 2008 | CNY | 3.16 | 3.28 | 3.12 | 3.18 | 3.18 | -0.04 (-1.24%) | 17,989,397 |
19 Nov 2008 | CNY | 3.02 | 3.23 | 2.98 | 3.22 | 3.22 | +0.21 (+6.98%) | 17,816,512 |
18 Nov 2008 | CNY | 3.32 | 3.37 | 3 | 3.01 | 3.01 | -0.32 (-9.61%) | 28,006,118 |
17 Nov 2008 | CNY | 3.25 | 3.33 | 3.2 | 3.33 | 3.33 | +0.07 (+2.15%) | 27,255,517 |
14 Nov 2008 | CNY | 3.24 | 3.28 | 3.15 | 3.26 | 3.26 | +0.04 (+1.24%) | 29,578,579 |
13 Nov 2008 | CNY | 3.06 | 3.28 | 3.04 | 3.22 | 3.22 | +0.12 (+3.87%) | 31,211,203 |
12 Nov 2008 | CNY | 3 | 3.13 | 2.97 | 3.1 | 3.1 | +0.05 (+1.64%) | 15,610,865 |
11 Nov 2008 | CNY | 3.08 | 3.21 | 3 | 3.05 | 3.05 | +0.01 (+0.33%) | 44,657,839 |
10 Nov 2008 | CNY | 2.84 | 3.04 | 2.81 | 3.04 | 3.04 | +0.28 (+10.14%) | 45,303,233 |
7 Nov 2008 | CNY | 2.65 | 2.81 | 2.62 | 2.76 | 2.76 | +0.03 (+1.10%) | 13,980,045 |
6 Nov 2008 | CNY | 2.59 | 2.93 | 2.55 | 2.73 | 2.73 | +0.07 (+2.63%) | 26,302,281 |
5 Nov 2008 | CNY | 2.57 | 2.71 | 2.56 | 2.66 | 2.66 | +0.1 (+3.91%) | 9,127,890 |
4 Nov 2008 | CNY | 2.6 | 2.6 | 2.5 | 2.56 | 2.56 | -0.04 (-1.54%) | 6,283,324 |
3 Nov 2008 | CNY | 2.69 | 2.7 | 2.59 | 2.6 | 2.6 | -0.1 (-3.70%) | 5,807,072 |
31 Oct 2008 | CNY | 2.77 | 2.78 | 2.68 | 2.7 | 2.7 | -0.12 (-4.26%) | 7,155,542 |
30 Oct 2008 | CNY | 2.85 | 2.88 | 2.7 | 2.82 | 2.82 | -0.01 (-0.35%) | 16,082,599 |
29 Oct 2008 | CNY | 2.94 | 2.97 | 2.82 | 2.83 | 2.83 | -0.06 (-2.08%) | 4,752,902 |
28 Oct 2008 | CNY | 2.8 | 2.94 | 2.75 | 2.89 | 2.89 | +0.05 (+1.76%) | 5,316,888 |
27 Oct 2008 | CNY | 3.09 | 3.09 | 2.83 | 2.84 | 2.84 | -0.3 (-9.55%) | 6,839,299 |
24 Oct 2008 | CNY | 3.2 | 3.22 | 3.12 | 3.14 | 3.14 | -0.07 (-2.18%) | 3,258,719 |
23 Oct 2008 | CNY | 3.15 | 3.21 | 3.11 | 3.21 | 3.21 | +0.03 (+0.94%) | 5,392,563 |
22 Oct 2008 | CNY | 3.2 | 3.24 | 3.18 | 3.18 | 3.18 | -0.06 (-1.85%) | 4,727,547 |
21 Oct 2008 | CNY | 3.31 | 3.32 | 3.24 | 3.24 | 3.24 | -0.06 (-1.82%) | 5,872,805 |
20 Oct 2008 | CNY | 3.23 | 3.3 | 3.15 | 3.3 | 3.3 | +0.06 (+1.85%) | 6,681,760 |
17 Oct 2008 | CNY | 3.22 | 3.26 | 3.19 | 3.24 | 3.24 | +0.03 (+0.93%) | 3,148,434 |
16 Oct 2008 | CNY | 3.24 | 3.29 | 3.18 | 3.21 | 3.21 | -0.16 (-4.75%) | 5,411,698 |