Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2009 | CNY | 2.83 | 2.83 | 2.69 | 2.71 | 2.71 | -0.12 (-4.24%) | 4,158,191 |
26 Feb 2009 | CNY | 2.95 | 3.07 | 2.79 | 2.83 | 2.83 | -0.11 (-3.74%) | 4,799,705 |
25 Feb 2009 | CNY | 3.01 | 3.05 | 2.86 | 2.94 | 2.94 | -0.07 (-2.33%) | 3,674,670 |
24 Feb 2009 | CNY | 3.14 | 3.19 | 3.01 | 3.01 | 3.01 | -0.16 (-5.05%) | 5,452,404 |
23 Feb 2009 | CNY | 3.08 | 3.18 | 3.02 | 3.17 | 3.17 | +0.09 (+2.92%) | 4,714,020 |
20 Feb 2009 | CNY | 3.04 | 3.09 | 2.99 | 3.08 | 3.08 | +0.08 (+2.67%) | 4,239,272 |
19 Feb 2009 | CNY | 2.92 | 3.03 | 2.91 | 3 | 3 | -0.02 (-0.66%) | 5,233,828 |
18 Feb 2009 | CNY | 3.09 | 3.15 | 3.02 | 3.02 | 3.02 | -0.16 (-5.03%) | 6,403,439 |
17 Feb 2009 | CNY | 3.28 | 3.4 | 3.17 | 3.18 | 3.18 | -0.11 (-3.34%) | 7,972,802 |
16 Feb 2009 | CNY | 3.25 | 3.36 | 3.22 | 3.29 | 3.29 | +0.09 (+2.81%) | 9,223,909 |
13 Feb 2009 | CNY | 3.07 | 3.25 | 3.07 | 3.2 | 3.2 | +0.1 (+3.23%) | 9,372,973 |
12 Feb 2009 | CNY | 3.22 | 3.22 | 3 | 3.1 | 3.1 | -0.05 (-1.59%) | 8,666,117 |
11 Feb 2009 | CNY | 2.97 | 3.15 | 2.92 | 3.15 | 3.15 | +0.15 (+5%) | 11,559,345 |
10 Feb 2009 | CNY | 2.96 | 3 | 2.89 | 3 | 3 | +0.01 (+0.33%) | 5,891,598 |
9 Feb 2009 | CNY | 2.96 | 3.02 | 2.93 | 2.99 | 2.99 | +0.04 (+1.36%) | 7,156,642 |
6 Feb 2009 | CNY | 2.9 | 2.98 | 2.85 | 2.95 | 2.95 | +0.05 (+1.72%) | 8,051,876 |
5 Feb 2009 | CNY | 2.81 | 2.9 | 2.78 | 2.9 | 2.9 | +0.14 (+5.07%) | 11,147,060 |
3 Feb 2009 | CNY | 2.83 | 2.84 | 2.75 | 2.76 | 2.76 | +0.06 (+2.22%) | 9,810,951 |
2 Feb 2009 | CNY | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | +0.13 (+5.06%) | 1,758,365 |
23 Jan 2009 | CNY | 2.6 | 2.6 | 2.53 | 2.57 | 2.57 | -0.01 (-0.39%) | 1,913,423 |
22 Jan 2009 | CNY | 2.59 | 2.6 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 2,039,839 |
21 Jan 2009 | CNY | 2.61 | 2.72 | 2.52 | 2.59 | 2.59 | -0.06 (-2.26%) | 3,622,645 |
20 Jan 2009 | CNY | 2.55 | 2.67 | 2.51 | 2.65 | 2.65 | +0.11 (+4.33%) | 3,008,542 |
19 Jan 2009 | CNY | 2.54 | 2.58 | 2.51 | 2.54 | 2.54 | 0.0 (0.0%) | 2,401,306 |
16 Jan 2009 | CNY | 2.48 | 2.58 | 0 | 2.54 | 2.54 | 0.0 (0.0%) | 3,644,413 |
15 Jan 2009 | CNY | 2.51 | 2.57 | 2.5 | 2.54 | 2.54 | 0.0 (0.0%) | 2,030,387 |
14 Jan 2009 | CNY | 2.4 | 2.54 | 2.4 | 2.54 | 2.54 | +0.12 (+4.96%) | 3,349,643 |
13 Jan 2009 | CNY | 2.48 | 2.49 | 2.4 | 2.42 | 2.42 | -0.08 (-3.20%) | 1,166,824 |
12 Jan 2009 | CNY | 2.46 | 2.51 | 2.43 | 2.5 | 2.5 | +0.03 (+1.21%) | 1,745,345 |
9 Jan 2009 | CNY | 2.4 | 2.47 | 2.4 | 2.47 | 2.47 | +0.05 (+2.07%) | 1,310,473 |