Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2008 | CNY | 2.92 | 2.95 | 2.85 | 2.92 | 2.92 | +0.02 (+0.69%) | 586,400 |
25 Nov 2008 | CNY | 2.92 | 2.94 | 2.83 | 2.9 | 2.9 | +0.02 (+0.69%) | 663,626 |
24 Nov 2008 | CNY | 3.01 | 3.05 | 2.87 | 2.88 | 2.88 | -0.13 (-4.32%) | 1,045,829 |
21 Nov 2008 | CNY | 2.95 | 3.06 | 2.85 | 3.01 | 3.01 | -0.1 (-3.22%) | 2,309,510 |
20 Nov 2008 | CNY | 3.23 | 3.29 | 3.09 | 3.11 | 3.11 | +0.07 (+2.30%) | 4,235,286 |
19 Nov 2008 | CNY | 2.88 | 3.05 | 2.85 | 3.04 | 3.04 | +0.19 (+6.67%) | 1,733,678 |
18 Nov 2008 | CNY | 3.13 | 3.16 | 2.84 | 2.85 | 2.85 | -0.31 (-9.81%) | 2,210,359 |
17 Nov 2008 | CNY | 3.07 | 3.16 | 2.98 | 3.16 | 3.16 | +0.08 (+2.60%) | 2,823,619 |
14 Nov 2008 | CNY | 3.02 | 3.08 | 2.89 | 3.08 | 3.08 | +0.09 (+3.01%) | 2,739,370 |
13 Nov 2008 | CNY | 2.87 | 3.06 | 2.87 | 2.99 | 2.99 | +0.11 (+3.82%) | 1,737,800 |
12 Nov 2008 | CNY | 2.7 | 2.91 | 2.7 | 2.88 | 2.88 | +0.13 (+4.73%) | 1,510,457 |
11 Nov 2008 | CNY | 2.77 | 2.82 | 2.7 | 2.75 | 2.75 | -0.03 (-1.08%) | 1,276,105 |
10 Nov 2008 | CNY | 2.64 | 2.8 | 2.6 | 2.78 | 2.78 | +0.17 (+6.51%) | 1,172,858 |
7 Nov 2008 | CNY | 2.49 | 2.64 | 2.49 | 2.61 | 2.61 | +0.09 (+3.57%) | 594,408 |
6 Nov 2008 | CNY | 2.56 | 2.56 | 2.5 | 2.52 | 2.52 | -0.06 (-2.33%) | 320,280 |
5 Nov 2008 | CNY | 2.48 | 2.6 | 2.47 | 2.58 | 2.58 | +0.09 (+3.61%) | 385,562 |
4 Nov 2008 | CNY | 2.56 | 2.56 | 2.45 | 2.49 | 2.49 | -0.06 (-2.35%) | 318,420 |
3 Nov 2008 | CNY | 2.53 | 2.57 | 2.51 | 2.55 | 2.55 | 0.0 (0.0%) | 161,332 |
31 Oct 2008 | CNY | 2.58 | 2.62 | 2.51 | 2.55 | 2.55 | -0.06 (-2.30%) | 253,534 |
30 Oct 2008 | CNY | 2.6 | 2.64 | 2.53 | 2.61 | 2.61 | +0.01 (+0.38%) | 621,646 |
29 Oct 2008 | CNY | 2.74 | 2.74 | 2.52 | 2.6 | 2.6 | -0.1 (-3.70%) | 500,900 |
28 Oct 2008 | CNY | 2.67 | 2.73 | 2.58 | 2.7 | 2.7 | +0.03 (+1.12%) | 587,960 |
27 Oct 2008 | CNY | 2.78 | 2.85 | 2.61 | 2.67 | 2.67 | -0.19 (-6.64%) | 483,800 |
24 Oct 2008 | CNY | 2.99 | 3.03 | 2.85 | 2.86 | 2.86 | -0.16 (-5.30%) | 540,399 |
23 Oct 2008 | CNY | 2.94 | 3.05 | 2.85 | 3.02 | 3.02 | -0.02 (-0.66%) | 890,216 |
22 Oct 2008 | CNY | 2.9 | 3.04 | 2.9 | 3.04 | 3.04 | +0.16 (+5.56%) | 1,467,528 |
21 Oct 2008 | CNY | 2.9 | 2.96 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 625,858 |
20 Oct 2008 | CNY | 2.77 | 2.9 | 2.75 | 2.89 | 2.89 | +0.07 (+2.48%) | 550,329 |
17 Oct 2008 | CNY | 2.82 | 2.83 | 2.76 | 2.82 | 2.82 | +0.03 (+1.08%) | 252,809 |
16 Oct 2008 | CNY | 2.79 | 2.83 | 2.71 | 2.79 | 2.79 | -0.09 (-3.13%) | 458,438 |