Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2008 | CNY | 8.92 | 8.98 | 8.04 | 8.1 | 8.1 | -0.82 (-9.19%) | 6,056,210 |
14 Mar 2008 | CNY | 8.98 | 9.1 | 8.78 | 8.92 | 8.92 | -0.05 (-0.56%) | 4,888,254 |
13 Mar 2008 | CNY | 9.11 | 9.25 | 8.7 | 8.97 | 8.97 | -0.21 (-2.29%) | 7,067,612 |
12 Mar 2008 | CNY | 9.74 | 9.81 | 9.16 | 9.18 | 9.18 | -0.4 (-4.18%) | 6,331,749 |
11 Mar 2008 | CNY | 9.41 | 9.63 | 9.29 | 9.58 | 9.58 | +0.1 (+1.05%) | 5,286,339 |
10 Mar 2008 | CNY | 9.7 | 9.79 | 9.45 | 9.48 | 9.48 | -0.32 (-3.27%) | 6,988,127 |
7 Mar 2008 | CNY | 10.08 | 10.08 | 9.75 | 9.8 | 9.8 | -0.3 (-2.97%) | 8,749,713 |
6 Mar 2008 | CNY | 10.17 | 10.42 | 10.08 | 10.1 | 10.1 | -0.15 (-1.46%) | 15,542,083 |
5 Mar 2008 | CNY | 9.8 | 10.25 | 9.64 | 10.25 | 10.25 | +0.37 (+3.74%) | 14,950,619 |
4 Mar 2008 | CNY | 10.15 | 10.22 | 9.81 | 9.88 | 9.88 | -0.25 (-2.47%) | 12,284,343 |
3 Mar 2008 | CNY | 9.76 | 10.26 | 9.72 | 10.13 | 10.13 | +0.26 (+2.63%) | 13,267,498 |
29 Feb 2008 | CNY | 9.71 | 9.97 | 9.7 | 9.87 | 9.87 | +0.13 (+1.33%) | 6,632,909 |
28 Feb 2008 | CNY | 9.88 | 9.91 | 9.66 | 9.74 | 9.74 | -0.16 (-1.62%) | 8,448,633 |
27 Feb 2008 | CNY | 9.47 | 10.2 | 9.36 | 9.9 | 9.9 | +0.45 (+4.76%) | 18,283,423 |
26 Feb 2008 | CNY | 9.45 | 9.49 | 8.88 | 9.45 | 9.45 | +0.34 (+3.73%) | 10,459,180 |
25 Feb 2008 | CNY | 9.63 | 9.7 | 9.08 | 9.11 | 9.11 | -0.52 (-5.40%) | 7,736,335 |
22 Feb 2008 | CNY | 9.7 | 9.91 | 9.53 | 9.63 | 9.63 | -0.16 (-1.63%) | 7,719,660 |
21 Feb 2008 | CNY | 9.65 | 9.95 | 9.52 | 9.79 | 9.79 | +0.04 (+0.41%) | 8,231,683 |
20 Feb 2008 | CNY | 10 | 10.07 | 9.68 | 9.75 | 9.75 | -0.23 (-2.30%) | 12,139,333 |
19 Feb 2008 | CNY | 10.18 | 10.19 | 9.9 | 9.98 | 9.98 | +0.29 (+2.99%) | 24,955,130 |
15 Feb 2008 | CNY | 9.36 | 9.69 | 9.11 | 9.69 | 9.69 | +0.32 (+3.42%) | 11,618,943 |
14 Feb 2008 | CNY | 9.39 | 9.5 | 9.28 | 9.37 | 9.37 | +0.09 (+0.97%) | 4,685,961 |
13 Feb 2008 | CNY | 9.3 | 9.57 | 9.1 | 9.28 | 9.28 | -0.09 (-0.96%) | 6,022,351 |
5 Feb 2008 | CNY | 9.16 | 9.44 | 9.1 | 9.37 | 9.37 | +0.08 (+0.86%) | 6,663,380 |
4 Feb 2008 | CNY | 8.9 | 9.32 | 8.8 | 9.29 | 9.29 | +0.73 (+8.53%) | 8,717,182 |
1 Feb 2008 | CNY | 9 | 9.09 | 8.2 | 8.56 | 8.56 | -0.35 (-3.93%) | 8,189,171 |
31 Jan 2008 | CNY | 9.2 | 9.25 | 8.9 | 8.91 | 8.91 | -0.15 (-1.66%) | 6,939,962 |
30 Jan 2008 | CNY | 9.09 | 9.27 | 8.88 | 9.06 | 9.06 | +0.13 (+1.46%) | 6,890,975 |
29 Jan 2008 | CNY | 8.7 | 9.1 | 8.67 | 8.93 | 8.93 | +0.27 (+3.12%) | 6,351,018 |
28 Jan 2008 | CNY | 9.48 | 9.48 | 8.58 | 8.66 | 8.66 | -0.87 (-9.13%) | 12,578,605 |