Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2008 | CNY | 16.77 | 17.24 | 16.67 | 16.75 | 16.75 | -0.85 (-4.83%) | 1,277 |
9 Oct 2008 | CNY | 18.38 | 18.44 | 17.6 | 17.6 | 17.6 | -0.15 (-0.85%) | 2,350 |
8 Oct 2008 | CNY | 16.94 | 18.42 | 16.94 | 17.75 | 17.75 | -0.5 (-2.74%) | 2,295 |
7 Oct 2008 | CNY | 19.33 | 19.33 | 18.18 | 18.25 | 18.25 | -0.45 (-2.41%) | 2,651 |
6 Oct 2008 | CNY | 19.62 | 19.62 | 18.67 | 18.7 | 18.7 | -1.9 (-9.22%) | 712 |
1 Oct 2008 | CNY | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | +0.05 (+0.24%) | 6,740 |
30 Sep 2008 | CNY | 19.16 | 20.55 | 19.16 | 20.55 | 20.55 | +1.04 (+5.33%) | 501 |
29 Sep 2008 | CNY | 20.37 | 20.37 | 19.51 | 19.51 | 19.51 | -0.9 (-4.41%) | 995 |
26 Sep 2008 | CNY | 20.51 | 20.55 | 20.41 | 20.41 | 20.41 | -0.15 (-0.73%) | 105 |
25 Sep 2008 | CNY | 20.69 | 20.69 | 20.49 | 20.56 | 20.56 | +0.15 (+0.73%) | 40 |
24 Sep 2008 | CNY | 21.22 | 21.22 | 20.2 | 20.41 | 20.41 | -0.82 (-3.86%) | 9,344 |
23 Sep 2008 | CNY | 21.34 | 21.34 | 21.22 | 21.23 | 21.23 | -0.27 (-1.26%) | 215 |
22 Sep 2008 | CNY | 22.19 | 22.19 | 21.5 | 21.5 | 21.5 | -0.85 (-3.80%) | 1,900 |
19 Sep 2008 | CNY | 22.5 | 22.57 | 22.34 | 22.35 | 22.35 | +0.8 (+3.71%) | 2,100 |
18 Sep 2008 | CNY | 22.06 | 22.1 | 21.34 | 21.55 | 21.55 | -0.05 (-0.23%) | 601 |
17 Sep 2008 | CNY | 22.24 | 22.3 | 21.6 | 21.6 | 21.6 | -0.35 (-1.59%) | 800 |
16 Sep 2008 | CNY | 21.69 | 22 | 21.69 | 21.95 | 21.95 | +0.28 (+1.29%) | 848 |
15 Sep 2008 | CNY | 21.97 | 21.97 | 21.67 | 21.67 | 21.67 | -0.93 (-4.12%) | 124 |
11 Sep 2008 | CNY | 22.91 | 22.91 | 22.54 | 22.6 | 22.6 | -0.32 (-1.40%) | 30 |
10 Sep 2008 | CNY | 22.98 | 23.15 | 22.69 | 22.92 | 22.92 | -0.03 (-0.13%) | 801 |
9 Sep 2008 | CNY | 23.11 | 23.24 | 22.9 | 22.95 | 22.95 | +0.8 (+3.61%) | 200 |
4 Sep 2008 | CNY | 23.21 | 23.21 | 22.15 | 22.15 | 22.15 | -0.93 (-4.03%) | 100 |
3 Sep 2008 | CNY | 23.19 | 23.19 | 22.97 | 23.08 | 23.08 | -0.17 (-0.73%) | 1,937 |
2 Sep 2008 | CNY | 22.51 | 23.35 | 22.51 | 23.25 | 23.25 | +0.53 (+2.33%) | 41 |
1 Sep 2008 | CNY | 22.63 | 22.72 | 22.63 | 22.72 | 22.72 | -0.03 (-0.13%) | 312 |
29 Aug 2008 | CNY | 22.75 | 22.8 | 22.75 | 22.75 | 22.75 | +0.15 (+0.66%) | 166 |
28 Aug 2008 | CNY | 22.46 | 22.79 | 22.46 | 22.6 | 22.6 | +0.25 (+1.12%) | 500 |
27 Aug 2008 | CNY | 22.56 | 22.56 | 22.24 | 22.35 | 22.35 | +0.1 (+0.45%) | 1,137 |
25 Aug 2008 | CNY | 21.7 | 22.38 | 21.7 | 22.25 | 22.25 | +0.6 (+2.77%) | 630 |
22 Aug 2008 | CNY | 21.66 | 21.77 | 21.56 | 21.65 | 21.65 | -0.02 (-0.09%) | 1,220 |