Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2009 | CNY | 3.02 | 3.06 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 5,612,758 |
15 Jan 2009 | CNY | 3 | 3.06 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 4,854,859 |
14 Jan 2009 | CNY | 2.94 | 3.03 | 2.94 | 3.03 | 3.03 | +0.04 (+1.34%) | 3,563,479 |
13 Jan 2009 | CNY | 2.95 | 3.01 | 2.91 | 2.99 | 2.99 | +0.04 (+1.36%) | 4,932,828 |
12 Jan 2009 | CNY | 2.9 | 3.07 | 2.87 | 2.95 | 2.95 | +0.04 (+1.37%) | 6,170,651 |
9 Jan 2009 | CNY | 2.8 | 2.95 | 2.8 | 2.91 | 2.91 | +0.15 (+5.43%) | 6,443,406 |
8 Jan 2009 | CNY | 2.79 | 2.81 | 2.72 | 2.76 | 2.76 | -0.08 (-2.82%) | 2,285,680 |
7 Jan 2009 | CNY | 2.87 | 2.88 | 2.82 | 2.84 | 2.84 | -0.03 (-1.05%) | 3,014,010 |
6 Jan 2009 | CNY | 2.81 | 2.88 | 2.76 | 2.87 | 2.87 | +0.07 (+2.50%) | 3,583,875 |
5 Jan 2009 | CNY | 2.75 | 2.8 | 2.72 | 2.8 | 2.8 | +0.1 (+3.70%) | 2,203,373 |
31 Dec 2008 | CNY | 2.69 | 2.71 | 2.64 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,689,128 |
30 Dec 2008 | CNY | 2.71 | 2.76 | 2.67 | 2.68 | 2.68 | -0.05 (-1.83%) | 1,704,840 |
29 Dec 2008 | CNY | 2.74 | 2.75 | 2.61 | 2.73 | 2.73 | -0.01 (-0.36%) | 2,768,456 |
26 Dec 2008 | CNY | 2.76 | 2.8 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 1,909,293 |
25 Dec 2008 | CNY | 2.78 | 2.81 | 2.7 | 2.75 | 2.75 | -0.01 (-0.36%) | 2,691,334 |
24 Dec 2008 | CNY | 2.81 | 2.84 | 2.7 | 2.76 | 2.76 | -0.07 (-2.47%) | 4,478,020 |
23 Dec 2008 | CNY | 3.05 | 3.08 | 2.83 | 2.83 | 2.83 | -0.22 (-7.21%) | 6,623,568 |
22 Dec 2008 | CNY | 3.1 | 3.13 | 3 | 3.05 | 3.05 | -0.09 (-2.87%) | 6,639,214 |
19 Dec 2008 | CNY | 3.1 | 3.25 | 3.07 | 3.14 | 3.14 | +0.06 (+1.95%) | 9,755,979 |
18 Dec 2008 | CNY | 3.1 | 3.1 | 3 | 3.08 | 3.08 | -0.02 (-0.65%) | 5,338,625 |
17 Dec 2008 | CNY | 2.96 | 3.18 | 2.96 | 3.1 | 3.1 | +0.14 (+4.73%) | 8,898,490 |
16 Dec 2008 | CNY | 2.95 | 2.97 | 2.85 | 2.96 | 2.96 | -0.01 (-0.34%) | 3,416,315 |
15 Dec 2008 | CNY | 2.96 | 3 | 2.88 | 2.97 | 2.97 | +0.04 (+1.37%) | 4,346,421 |
12 Dec 2008 | CNY | 3.1 | 3.14 | 2.87 | 2.93 | 2.93 | -0.19 (-6.09%) | 7,109,116 |
11 Dec 2008 | CNY | 3.2 | 3.25 | 3.12 | 3.12 | 3.12 | -0.1 (-3.11%) | 6,847,517 |
10 Dec 2008 | CNY | 3.12 | 3.24 | 3.11 | 3.22 | 3.22 | +0.08 (+2.55%) | 9,297,185 |
9 Dec 2008 | CNY | 3.21 | 3.24 | 3.11 | 3.14 | 3.14 | -0.1 (-3.09%) | 8,114,095 |
8 Dec 2008 | CNY | 3.12 | 3.26 | 3.09 | 3.24 | 3.24 | +0.14 (+4.52%) | 12,960,228 |
5 Dec 2008 | CNY | 3.05 | 3.11 | 3 | 3.1 | 3.1 | +0.04 (+1.31%) | 6,558,287 |
4 Dec 2008 | CNY | 3.13 | 3.2 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 11,985,689 |