Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2008 | CNY | 4.33 | 4.65 | 4.21 | 4.65 | 4.65 | +0.22 (+4.97%) | 5,052,220 |
20 May 2008 | CNY | 4.7 | 4.77 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 3,533,613 |
19 May 2008 | CNY | 4.65 | 4.79 | 4.64 | 4.66 | 4.66 | -0.17 (-3.52%) | 3,698,009 |
15 May 2008 | CNY | 4.87 | 4.96 | 4.82 | 4.83 | 4.83 | -0.03 (-0.62%) | 4,296,960 |
14 May 2008 | CNY | 4.9 | 4.92 | 4.75 | 4.86 | 4.86 | +0.04 (+0.83%) | 7,333,825 |
13 May 2008 | CNY | 4.45 | 4.82 | 4.44 | 4.82 | 4.82 | +0.23 (+5.01%) | 11,597,042 |
12 May 2008 | CNY | 4.54 | 4.69 | 4.41 | 4.59 | 4.59 | +0.03 (+0.66%) | 3,272,299 |
9 May 2008 | CNY | 4.55 | 4.6 | 4.41 | 4.56 | 4.56 | -0.01 (-0.22%) | 4,583,153 |
8 May 2008 | CNY | 4.46 | 4.6 | 4.3 | 4.57 | 4.57 | +0.04 (+0.88%) | 5,307,735 |
7 May 2008 | CNY | 4.76 | 4.84 | 4.53 | 4.53 | 4.53 | -0.24 (-5.03%) | 6,043,405 |
6 May 2008 | CNY | 4.73 | 4.87 | 4.6 | 4.77 | 4.77 | +0.01 (+0.21%) | 6,425,258 |
5 May 2008 | CNY | 4.53 | 4.76 | 4.42 | 4.76 | 4.76 | +0.23 (+5.08%) | 8,248,588 |
30 Apr 2008 | CNY | 4.4 | 4.55 | 4.36 | 4.53 | 4.53 | +0.13 (+2.95%) | 6,783,572 |
29 Apr 2008 | CNY | 4.26 | 4.42 | 4.18 | 4.4 | 4.4 | +0.13 (+3.04%) | 6,525,555 |
28 Apr 2008 | CNY | 4.17 | 4.28 | 4.13 | 4.27 | 4.27 | +0.04 (+0.95%) | 4,541,689 |
25 Apr 2008 | CNY | 4.15 | 4.36 | 4.12 | 4.23 | 4.23 | +0.01 (+0.24%) | 9,568,605 |
24 Apr 2008 | CNY | 4.22 | 4.22 | 4.06 | 4.22 | 4.22 | +0.2 (+4.98%) | 12,311,677 |
23 Apr 2008 | CNY | 4.02 | 4.1 | 3.89 | 4.02 | 4.02 | -0.07 (-1.71%) | 7,879,071 |
22 Apr 2008 | CNY | 4.26 | 4.26 | 4.09 | 4.09 | 4.09 | -0.21 (-4.88%) | 3,017,609 |
21 Apr 2008 | CNY | 4.2 | 4.42 | 4.17 | 4.3 | 4.3 | +0.09 (+2.14%) | 8,496,766 |
18 Apr 2008 | CNY | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | -0.22 (-4.97%) | 1,144,300 |
17 Apr 2008 | CNY | 4.69 | 4.8 | 4.41 | 4.43 | 4.43 | -0.67 (-13.14%) | 7,868,241 |
16 Apr 2008 | CNY | 4.7 | 5.1 | 4.7 | 5.1 | 5.1 | +0.24 (+4.94%) | 6,711,342 |
14 Apr 2008 | CNY | 5.13 | 5.15 | 4.8 | 4.86 | 4.86 | -0.36 (-6.90%) | 2,762,914 |
11 Apr 2008 | CNY | 5.24 | 5.3 | 5.14 | 5.22 | 5.22 | +0.02 (+0.38%) | 1,906,759 |
10 Apr 2008 | CNY | 5 | 5.2 | 4.92 | 5.2 | 5.2 | +0.12 (+2.36%) | 2,130,050 |
9 Apr 2008 | CNY | 5.53 | 5.53 | 5.06 | 5.08 | 5.08 | -0.47 (-8.47%) | 2,620,800 |
8 Apr 2008 | CNY | 5.49 | 5.59 | 5.33 | 5.55 | 5.55 | +0.07 (+1.28%) | 3,195,781 |
7 Apr 2008 | CNY | 5.01 | 5.49 | 5.01 | 5.48 | 5.48 | +0.3 (+5.79%) | 2,634,374 |
3 Apr 2008 | CNY | 5.12 | 5.28 | 4.71 | 5.18 | 5.18 | +0.07 (+1.37%) | 2,882,710 |