Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2009 | CNY | 3.836 | 4.04 | 3.8 | 4.016 | 4.016 | +0.224 (+5.91%) | 16,013,192 |
21 Jan 2009 | CNY | 3.792 | 3.888 | 3.732 | 3.792 | 3.792 | -0.036 (-0.94%) | 6,785,057 |
20 Jan 2009 | CNY | 3.732 | 3.84 | 3.66 | 3.828 | 3.828 | +0.068 (+1.81%) | 8,452,540 |
19 Jan 2009 | CNY | 3.908 | 3.996 | 3.728 | 3.76 | 3.76 | -0.2 (-5.05%) | 18,735,767 |
16 Jan 2009 | CNY | 4.008 | 4.22 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 16,489,397 |
15 Jan 2009 | CNY | 4 | 4.112 | 3.92 | 4 | 4 | -0.024 (-0.60%) | 15,251,097 |
14 Jan 2009 | CNY | 3.824 | 4.032 | 3.76 | 4.024 | 4.024 | +0.128 (+3.29%) | 18,192,572 |
13 Jan 2009 | CNY | 3.892 | 4.08 | 3.812 | 3.896 | 3.896 | -0.052 (-1.32%) | 20,266,920 |
12 Jan 2009 | CNY | 3.788 | 4.12 | 3.748 | 3.948 | 3.948 | +0.168 (+4.44%) | 26,188,310 |
9 Jan 2009 | CNY | 3.56 | 3.852 | 3.56 | 3.78 | 3.78 | +0.212 (+5.94%) | 18,321,120 |
8 Jan 2009 | CNY | 3.72 | 3.772 | 3.552 | 3.568 | 3.568 | -0.248 (-6.50%) | 19,058,135 |
7 Jan 2009 | CNY | 3.764 | 3.952 | 3.716 | 3.816 | 3.816 | -0.008 (-0.21%) | 19,294,782 |
6 Jan 2009 | CNY | 3.768 | 3.94 | 3.608 | 3.824 | 3.824 | +0.028 (+0.74%) | 27,348,855 |
5 Jan 2009 | CNY | 3.608 | 3.832 | 3.5 | 3.796 | 3.796 | +0.248 (+6.99%) | 31,754,672 |
31 Dec 2008 | CNY | 3.28 | 3.632 | 3.248 | 3.548 | 3.548 | +0.248 (+7.52%) | 38,511,012 |
30 Dec 2008 | CNY | 3.092 | 3.324 | 3.076 | 3.3 | 3.3 | +0.212 (+6.87%) | 15,389,970 |
29 Dec 2008 | CNY | 3.124 | 3.156 | 2.928 | 3.088 | 3.088 | -0.056 (-1.78%) | 5,139,545 |
26 Dec 2008 | CNY | 3.108 | 3.24 | 3.08 | 3.144 | 3.144 | +0.06 (+1.95%) | 8,692,200 |
25 Dec 2008 | CNY | 3.04 | 3.12 | 3 | 3.084 | 3.084 | +0.1 (+3.35%) | 6,935,332 |
24 Dec 2008 | CNY | 2.992 | 3.1 | 2.924 | 2.984 | 2.984 | -0.068 (-2.23%) | 7,563,310 |
23 Dec 2008 | CNY | 3.384 | 3.388 | 3.048 | 3.052 | 3.052 | -0.324 (-9.60%) | 12,640,617 |
22 Dec 2008 | CNY | 3.28 | 3.42 | 3.244 | 3.376 | 3.376 | +0.104 (+3.18%) | 15,477,220 |
19 Dec 2008 | CNY | 3.204 | 3.34 | 3.204 | 3.272 | 3.272 | +0.068 (+2.12%) | 11,084,042 |
18 Dec 2008 | CNY | 3.164 | 3.24 | 3.104 | 3.204 | 3.204 | +0.044 (+1.39%) | 7,201,222 |
17 Dec 2008 | CNY | 3.12 | 3.272 | 3.088 | 3.16 | 3.16 | +0.044 (+1.41%) | 11,682,595 |
16 Dec 2008 | CNY | 2.988 | 3.14 | 2.86 | 3.116 | 3.116 | +0.108 (+3.59%) | 8,362,205 |
15 Dec 2008 | CNY | 3.04 | 3.056 | 2.924 | 3.008 | 3.008 | +0.06 (+2.04%) | 6,161,837 |
12 Dec 2008 | CNY | 3.12 | 3.144 | 2.912 | 2.948 | 2.948 | -0.224 (-7.06%) | 10,100,825 |
11 Dec 2008 | CNY | 3.312 | 3.372 | 3.16 | 3.172 | 3.172 | -0.168 (-5.03%) | 11,643,825 |
10 Dec 2008 | CNY | 3.24 | 3.376 | 3.164 | 3.34 | 3.34 | +0.072 (+2.20%) | 9,922,847 |