Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2008 | CNY | 2.99 | 3.125 | 2.935 | 3.125 | 3.125 | +0.285 (+10.04%) | 25,324,420 |
28 Nov 2008 | CNY | 2.93 | 2.965 | 2.8 | 2.84 | 2.84 | -0.09 (-3.07%) | 3,371,010 |
27 Nov 2008 | CNY | 3.065 | 3.16 | 2.925 | 2.93 | 2.93 | +0.03 (+1.03%) | 5,557,580 |
26 Nov 2008 | CNY | 2.85 | 2.985 | 2.825 | 2.9 | 2.9 | +0.085 (+3.02%) | 3,352,198 |
25 Nov 2008 | CNY | 2.86 | 2.895 | 2.725 | 2.815 | 2.815 | +0.015 (+0.54%) | 3,347,150 |
24 Nov 2008 | CNY | 3.06 | 3.06 | 2.775 | 2.8 | 2.8 | -0.195 (-6.51%) | 3,898,816 |
21 Nov 2008 | CNY | 2.995 | 3.135 | 2.91 | 2.995 | 2.995 | -0.085 (-2.76%) | 6,406,942 |
20 Nov 2008 | CNY | 3.165 | 3.325 | 3.06 | 3.08 | 3.08 | -0.085 (-2.69%) | 12,639,896 |
19 Nov 2008 | CNY | 2.875 | 3.165 | 2.875 | 3.165 | 3.165 | +0.29 (+10.09%) | 11,318,756 |
18 Nov 2008 | CNY | 3.005 | 3.21 | 2.83 | 2.875 | 2.875 | -0.125 (-4.17%) | 16,034,054 |
17 Nov 2008 | CNY | 2.865 | 3.05 | 2.85 | 3 | 3 | +0.07 (+2.39%) | 6,156,514 |
14 Nov 2008 | CNY | 2.85 | 2.935 | 2.74 | 2.93 | 2.93 | +0.105 (+3.72%) | 8,348,092 |
13 Nov 2008 | CNY | 2.625 | 2.865 | 2.625 | 2.825 | 2.825 | +0.125 (+4.63%) | 4,787,306 |
12 Nov 2008 | CNY | 2.625 | 2.715 | 2.6 | 2.7 | 2.7 | +0.05 (+1.89%) | 2,028,650 |
11 Nov 2008 | CNY | 2.71 | 2.735 | 2.635 | 2.65 | 2.65 | -0.08 (-2.93%) | 4,009,684 |
10 Nov 2008 | CNY | 2.57 | 2.74 | 2.53 | 2.73 | 2.73 | +0.2 (+7.91%) | 5,377,112 |
7 Nov 2008 | CNY | 2.44 | 2.56 | 2.415 | 2.53 | 2.53 | +0.04 (+1.61%) | 2,479,376 |
6 Nov 2008 | CNY | 2.475 | 2.515 | 2.445 | 2.49 | 2.49 | -0.03 (-1.19%) | 2,849,312 |
5 Nov 2008 | CNY | 2.435 | 2.52 | 2.39 | 2.52 | 2.52 | +0.095 (+3.92%) | 3,663,140 |
4 Nov 2008 | CNY | 2.465 | 2.5 | 2.31 | 2.425 | 2.425 | -0.075 (-3%) | 2,529,158 |
3 Nov 2008 | CNY | 2.465 | 2.52 | 2.415 | 2.5 | 2.5 | +0.03 (+1.21%) | 2,397,638 |
31 Oct 2008 | CNY | 2.44 | 2.575 | 2.44 | 2.47 | 2.47 | +0.03 (+1.23%) | 6,708,902 |
30 Oct 2008 | CNY | 2.33 | 2.465 | 2.33 | 2.44 | 2.44 | +0.155 (+6.78%) | 5,835,192 |
29 Oct 2008 | CNY | 2.345 | 2.415 | 2.275 | 2.285 | 2.285 | -0.035 (-1.51%) | 2,658,492 |
28 Oct 2008 | CNY | 2.155 | 2.34 | 2.15 | 2.32 | 2.32 | +0.105 (+4.74%) | 2,579,416 |
27 Oct 2008 | CNY | 2.395 | 2.395 | 2.215 | 2.215 | 2.215 | -0.22 (-9.03%) | 1,999,658 |
24 Oct 2008 | CNY | 2.43 | 2.54 | 2.375 | 2.435 | 2.435 | +0.03 (+1.25%) | 3,577,020 |
23 Oct 2008 | CNY | 2.35 | 2.425 | 2.325 | 2.405 | 2.405 | +0.005 (+0.21%) | 1,464,480 |
22 Oct 2008 | CNY | 2.37 | 2.51 | 2.36 | 2.4 | 2.4 | -0.025 (-1.03%) | 2,556,308 |
21 Oct 2008 | CNY | 2.43 | 2.485 | 2.365 | 2.425 | 2.425 | -0.005 (-0.21%) | 3,662,002 |