Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2008 | CNY | 3.408 | 3.408 | 3.252 | 3.268 | 3.268 | -0.116 (-3.43%) | 14,344,382 |
8 Dec 2008 | CNY | 3.34 | 3.432 | 3.28 | 3.384 | 3.384 | +0.112 (+3.42%) | 14,325,085 |
5 Dec 2008 | CNY | 3.096 | 3.3 | 3.096 | 3.272 | 3.272 | +0.128 (+4.07%) | 12,279,920 |
4 Dec 2008 | CNY | 3.22 | 3.356 | 3.08 | 3.144 | 3.144 | -0.076 (-2.36%) | 21,839,072 |
3 Dec 2008 | CNY | 3.08 | 3.32 | 3.08 | 3.22 | 3.22 | +0.184 (+6.06%) | 26,203,212 |
2 Dec 2008 | CNY | 2.68 | 3.036 | 2.644 | 3.036 | 3.036 | +0.276 (+10.00%) | 20,933,455 |
1 Dec 2008 | CNY | 2.588 | 2.772 | 2.56 | 2.76 | 2.76 | +0.176 (+6.81%) | 9,204,167 |
28 Nov 2008 | CNY | 2.58 | 2.64 | 2.544 | 2.584 | 2.584 | -0.016 (-0.62%) | 4,468,152 |
27 Nov 2008 | CNY | 2.84 | 2.84 | 2.6 | 2.6 | 2.6 | +0.012 (+0.46%) | 7,954,075 |
26 Nov 2008 | CNY | 2.64 | 2.672 | 2.528 | 2.588 | 2.588 | -0.052 (-1.97%) | 4,823,085 |
25 Nov 2008 | CNY | 2.772 | 2.864 | 2.564 | 2.64 | 2.64 | -0.12 (-4.35%) | 8,189,825 |
24 Nov 2008 | CNY | 2.8 | 2.94 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 11,406,215 |
21 Nov 2008 | CNY | 2.724 | 2.88 | 2.6 | 2.76 | 2.76 | -0.076 (-2.68%) | 11,145,105 |
20 Nov 2008 | CNY | 2.684 | 2.96 | 2.68 | 2.836 | 2.836 | +0.064 (+2.31%) | 14,891,557 |
19 Nov 2008 | CNY | 2.476 | 2.78 | 2.476 | 2.772 | 2.772 | +0.216 (+8.45%) | 12,539,312 |
18 Nov 2008 | CNY | 2.84 | 2.956 | 2.556 | 2.556 | 2.556 | -0.284 (-10%) | 15,664,337 |
17 Nov 2008 | CNY | 2.72 | 2.86 | 2.68 | 2.84 | 2.84 | +0.14 (+5.19%) | 14,532,092 |
14 Nov 2008 | CNY | 2.5 | 2.7 | 2.456 | 2.7 | 2.7 | +0.244 (+9.93%) | 15,885,462 |
13 Nov 2008 | CNY | 2.24 | 2.504 | 2.224 | 2.456 | 2.456 | +0.18 (+7.91%) | 10,530,187 |
12 Nov 2008 | CNY | 2.2 | 2.284 | 2.176 | 2.276 | 2.276 | +0.048 (+2.15%) | 4,755,062 |
11 Nov 2008 | CNY | 2.256 | 2.316 | 2.184 | 2.228 | 2.228 | -0.036 (-1.59%) | 6,864,342 |
10 Nov 2008 | CNY | 2.112 | 2.272 | 2.08 | 2.264 | 2.264 | +0.2 (+9.69%) | 7,031,890 |
7 Nov 2008 | CNY | 2 | 2.1 | 1.984 | 2.064 | 2.064 | +0.012 (+0.58%) | 4,617,080 |
6 Nov 2008 | CNY | 1.932 | 2.06 | 1.916 | 2.052 | 2.052 | +0.068 (+3.43%) | 3,623,482 |
5 Nov 2008 | CNY | 1.92 | 2.02 | 1.92 | 1.984 | 1.984 | +0.064 (+3.33%) | 3,918,280 |
4 Nov 2008 | CNY | 2.008 | 2.008 | 1.912 | 1.92 | 1.92 | -0.096 (-4.76%) | 3,087,700 |
3 Nov 2008 | CNY | 2.048 | 2.048 | 1.952 | 2.016 | 2.016 | -0.052 (-2.51%) | 5,091,532 |
31 Oct 2008 | CNY | 2.104 | 2.108 | 2.008 | 2.068 | 2.068 | -0.04 (-1.90%) | 3,339,550 |
30 Oct 2008 | CNY | 2.1 | 2.116 | 2.04 | 2.108 | 2.108 | +0.036 (+1.74%) | 4,475,077 |
29 Oct 2008 | CNY | 2.252 | 2.292 | 2.064 | 2.072 | 2.072 | -0.168 (-7.50%) | 3,562,612 |