Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2009 | CNY | 8.91 | 8.91 | 8.2 | 8.25 | 8.25 | -0.73 (-8.13%) | 4,716,505 |
16 Feb 2009 | CNY | 8.9 | 9.1 | 8.71 | 8.98 | 8.98 | -0.07 (-0.77%) | 6,335,464 |
13 Feb 2009 | CNY | 8.41 | 9.05 | 8.2 | 9.05 | 9.05 | +0.59 (+6.97%) | 8,600,000 |
12 Feb 2009 | CNY | 7.99 | 8.65 | 7.86 | 8.46 | 8.46 | +0.48 (+6.02%) | 6,698,116 |
11 Feb 2009 | CNY | 8.12 | 8.37 | 7.83 | 7.98 | 7.98 | -0.32 (-3.86%) | 5,768,071 |
10 Feb 2009 | CNY | 7.6 | 8.38 | 7.41 | 8.3 | 8.3 | +0.68 (+8.92%) | 5,610,497 |
9 Feb 2009 | CNY | 7.35 | 7.77 | 7.35 | 7.62 | 7.62 | +0.24 (+3.25%) | 5,182,786 |
6 Feb 2009 | CNY | 7 | 7.49 | 6.98 | 7.38 | 7.38 | +0.37 (+5.28%) | 4,767,850 |
5 Feb 2009 | CNY | 7.3 | 7.33 | 6.95 | 7.01 | 7.01 | -0.27 (-3.71%) | 4,356,003 |
4 Feb 2009 | CNY | 7.05 | 7.33 | 6.92 | 7.28 | 7.28 | +0.26 (+3.70%) | 4,716,394 |
3 Feb 2009 | CNY | 6.79 | 7.18 | 6.75 | 7.02 | 7.02 | +0.29 (+4.31%) | 4,632,977 |
2 Feb 2009 | CNY | 6.72 | 6.8 | 6.52 | 6.73 | 6.73 | +0.08 (+1.20%) | 2,498,911 |
23 Jan 2009 | CNY | 6.8 | 7.08 | 6.6 | 6.65 | 6.65 | -0.12 (-1.77%) | 3,308,559 |
22 Jan 2009 | CNY | 6.68 | 6.78 | 6.5 | 6.77 | 6.77 | +0.15 (+2.27%) | 2,402,394 |
21 Jan 2009 | CNY | 6.6 | 6.78 | 6.51 | 6.62 | 6.62 | -0.1 (-1.49%) | 2,297,693 |
20 Jan 2009 | CNY | 6.4 | 6.85 | 6.4 | 6.72 | 6.72 | +0.38 (+5.99%) | 3,706,066 |
19 Jan 2009 | CNY | 6.44 | 6.6 | 6.27 | 6.34 | 6.34 | -0.17 (-2.61%) | 1,926,766 |
16 Jan 2009 | CNY | 6.6 | 6.75 | 6.48 | 6.51 | 6.51 | -0.07 (-1.06%) | 2,962,450 |
15 Jan 2009 | CNY | 6.45 | 6.68 | 6.41 | 6.58 | 6.58 | +0.03 (+0.46%) | 3,142,496 |
14 Jan 2009 | CNY | 6.25 | 6.65 | 6.23 | 6.55 | 6.55 | +0.17 (+2.66%) | 3,789,233 |
13 Jan 2009 | CNY | 6.6 | 6.73 | 6.35 | 6.38 | 6.38 | -0.33 (-4.92%) | 5,214,589 |
12 Jan 2009 | CNY | 6.18 | 6.71 | 6.15 | 6.71 | 6.71 | +0.61 (+10%) | 6,925,415 |
9 Jan 2009 | CNY | 5.93 | 6.27 | 5.93 | 6.1 | 6.1 | +0.19 (+3.21%) | 2,979,229 |
8 Jan 2009 | CNY | 6.06 | 6.12 | 5.83 | 5.91 | 5.91 | -0.29 (-4.68%) | 1,660,441 |
7 Jan 2009 | CNY | 6.1 | 6.38 | 6 | 6.2 | 6.2 | +0.07 (+1.14%) | 2,800,515 |
6 Jan 2009 | CNY | 5.92 | 6.16 | 5.83 | 6.13 | 6.13 | +0.21 (+3.55%) | 2,868,463 |
5 Jan 2009 | CNY | 5.71 | 5.94 | 5.71 | 5.92 | 5.92 | +0.2 (+3.50%) | 1,348,777 |
31 Dec 2008 | CNY | 5.95 | 5.99 | 5.69 | 5.72 | 5.72 | -0.28 (-4.67%) | 1,663,997 |
30 Dec 2008 | CNY | 5.75 | 6.28 | 5.69 | 6 | 6 | +0.24 (+4.17%) | 2,993,147 |
29 Dec 2008 | CNY | 5.75 | 5.81 | 5.5 | 5.76 | 5.76 | +0.02 (+0.35%) | 1,527,501 |