Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2008 | CNY | 3.46 | 3.6 | 3.43 | 3.54 | 3.54 | +0.04 (+1.14%) | 1,067,735 |
1 Sep 2008 | CNY | 3.6 | 3.62 | 3.46 | 3.5 | 3.5 | -0.09 (-2.51%) | 1,704,360 |
29 Aug 2008 | CNY | 3.49 | 3.63 | 3.49 | 3.59 | 3.59 | +0.1 (+2.87%) | 1,878,803 |
28 Aug 2008 | CNY | 3.5 | 3.55 | 3.43 | 3.49 | 3.49 | 0.0 (0.0%) | 1,570,808 |
27 Aug 2008 | CNY | 3.57 | 3.63 | 3.4 | 3.49 | 3.49 | -0.11 (-3.06%) | 1,845,446 |
26 Aug 2008 | CNY | 3.88 | 3.9 | 3.54 | 3.6 | 3.6 | -0.33 (-8.40%) | 3,271,735 |
25 Aug 2008 | CNY | 3.92 | 4.02 | 3.86 | 3.93 | 3.93 | +0.05 (+1.29%) | 1,465,941 |
22 Aug 2008 | CNY | 3.92 | 4 | 3.78 | 3.88 | 3.88 | -0.04 (-1.02%) | 2,030,544 |
21 Aug 2008 | CNY | 4.28 | 4.28 | 3.92 | 3.92 | 3.92 | -0.39 (-9.05%) | 3,358,670 |
20 Aug 2008 | CNY | 4.05 | 4.36 | 4.01 | 4.31 | 4.31 | +0.3 (+7.48%) | 5,847,241 |
19 Aug 2008 | CNY | 3.8 | 4.05 | 3.7 | 4.01 | 4.01 | +0.17 (+4.43%) | 2,642,905 |
18 Aug 2008 | CNY | 4.04 | 4.07 | 3.79 | 3.84 | 3.84 | -0.16 (-4%) | 2,359,156 |
15 Aug 2008 | CNY | 4.03 | 4.05 | 3.96 | 4 | 4 | 0.0 (0.0%) | 1,054,244 |
14 Aug 2008 | CNY | 4 | 4.07 | 3.91 | 4 | 4 | -0.03 (-0.74%) | 1,140,215 |
13 Aug 2008 | CNY | 4.02 | 4.07 | 3.93 | 4.03 | 4.03 | +0.04 (+1.00%) | 2,445,993 |
12 Aug 2008 | CNY | 3.96 | 4.05 | 3.9 | 3.99 | 3.99 | +0.03 (+0.76%) | 1,760,677 |
11 Aug 2008 | CNY | 4.33 | 4.38 | 3.95 | 3.96 | 3.96 | -0.36 (-8.33%) | 2,801,142 |
8 Aug 2008 | CNY | 4.71 | 4.72 | 4.31 | 4.32 | 4.32 | -0.38 (-8.09%) | 2,359,258 |
7 Aug 2008 | CNY | 4.66 | 4.75 | 4.6 | 4.7 | 4.7 | 0.0 (0.0%) | 1,553,234 |
6 Aug 2008 | CNY | 4.76 | 4.79 | 4.65 | 4.7 | 4.7 | -0.01 (-0.21%) | 2,021,445 |
5 Aug 2008 | CNY | 4.99 | 5.03 | 4.71 | 4.71 | 4.71 | -0.27 (-5.42%) | 2,704,419 |
4 Aug 2008 | CNY | 5.06 | 5.07 | 4.96 | 4.98 | 4.98 | -0.08 (-1.58%) | 2,263,415 |
1 Aug 2008 | CNY | 5.09 | 5.16 | 4.94 | 5.06 | 5.06 | -0.03 (-0.59%) | 4,756,566 |
31 Jul 2008 | CNY | 5.05 | 5.14 | 4.88 | 5.09 | 5.09 | +0.09 (+1.80%) | 7,093,089 |
30 Jul 2008 | CNY | 4.98 | 5.11 | 4.95 | 5 | 5 | +0.07 (+1.42%) | 2,752,203 |
29 Jul 2008 | CNY | 5.05 | 5.05 | 4.9 | 4.93 | 4.93 | -0.15 (-2.95%) | 3,294,965 |
28 Jul 2008 | CNY | 5.03 | 5.13 | 5.03 | 5.08 | 5.08 | +0.05 (+0.99%) | 3,285,011 |
25 Jul 2008 | CNY | 5.09 | 5.1 | 5.02 | 5.03 | 5.03 | -0.07 (-1.37%) | 3,149,112 |
24 Jul 2008 | CNY | 5 | 5.14 | 5 | 5.1 | 5.1 | +0.08 (+1.59%) | 3,825,275 |
23 Jul 2008 | CNY | 5.12 | 5.17 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 3,491,364 |