Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2008 | CNY | 4.8 | 5.01 | 4.61 | 4.79 | 4.79 | +0.19 (+4.13%) | 2,328,039 |
19 Sep 2008 | CNY | 4.51 | 4.6 | 4.5 | 4.6 | 4.6 | +0.42 (+10.05%) | 1,129,728 |
18 Sep 2008 | CNY | 4.16 | 4.27 | 3.88 | 4.18 | 4.18 | -0.09 (-2.11%) | 833,881 |
17 Sep 2008 | CNY | 4.54 | 4.54 | 4.2 | 4.27 | 4.27 | -0.19 (-4.26%) | 509,510 |
16 Sep 2008 | CNY | 4.65 | 4.65 | 4.43 | 4.46 | 4.46 | -0.19 (-4.09%) | 512,140 |
12 Sep 2008 | CNY | 4.66 | 4.75 | 4.65 | 4.65 | 4.65 | -0.04 (-0.85%) | 400,080 |
11 Sep 2008 | CNY | 4.61 | 4.71 | 4.48 | 4.69 | 4.69 | +0.01 (+0.21%) | 568,504 |
10 Sep 2008 | CNY | 4.48 | 4.78 | 4.46 | 4.68 | 4.68 | +0.13 (+2.86%) | 849,061 |
9 Sep 2008 | CNY | 4.53 | 4.56 | 4.4 | 4.55 | 4.55 | +0.1 (+2.25%) | 318,473 |
8 Sep 2008 | CNY | 4.67 | 4.68 | 4.4 | 4.45 | 4.45 | -0.19 (-4.09%) | 737,962 |
5 Sep 2008 | CNY | 4.68 | 4.76 | 4.6 | 4.64 | 4.64 | -0.25 (-5.11%) | 589,187 |
4 Sep 2008 | CNY | 4.78 | 4.96 | 4.76 | 4.89 | 4.89 | +0.07 (+1.45%) | 524,157 |
3 Sep 2008 | CNY | 4.73 | 4.85 | 4.67 | 4.82 | 4.82 | +0.08 (+1.69%) | 559,897 |
2 Sep 2008 | CNY | 4.66 | 4.8 | 4.6 | 4.74 | 4.74 | +0.07 (+1.50%) | 592,845 |
1 Sep 2008 | CNY | 4.8 | 4.81 | 4.56 | 4.67 | 4.67 | -0.13 (-2.71%) | 675,381 |
29 Aug 2008 | CNY | 4.68 | 4.92 | 4.63 | 4.8 | 4.8 | +0.17 (+3.67%) | 796,265 |
28 Aug 2008 | CNY | 4.63 | 4.7 | 4.55 | 4.63 | 4.63 | +0.03 (+0.65%) | 507,483 |
27 Aug 2008 | CNY | 4.65 | 4.76 | 4.42 | 4.6 | 4.6 | -0.05 (-1.08%) | 953,954 |
26 Aug 2008 | CNY | 5 | 5.04 | 4.6 | 4.65 | 4.65 | -0.46 (-9.00%) | 1,374,542 |
25 Aug 2008 | CNY | 5.02 | 5.16 | 5 | 5.11 | 5.11 | +0.11 (+2.20%) | 750,463 |
22 Aug 2008 | CNY | 5.05 | 5.15 | 4.92 | 5 | 5 | -0.06 (-1.19%) | 956,165 |
21 Aug 2008 | CNY | 5.27 | 5.3 | 5.01 | 5.06 | 5.06 | -0.29 (-5.42%) | 2,008,652 |
20 Aug 2008 | CNY | 4.96 | 5.45 | 4.9 | 5.35 | 5.35 | +0.35 (+7%) | 1,976,569 |
19 Aug 2008 | CNY | 4.91 | 5.07 | 4.84 | 5 | 5 | -0.1 (-1.96%) | 1,893,306 |
18 Aug 2008 | CNY | 5.36 | 5.5 | 5.1 | 5.1 | 5.1 | -0.57 (-10.05%) | 4,084,044 |
15 Aug 2008 | CNY | 5.73 | 5.81 | 5.66 | 5.67 | 5.67 | -0.05 (-0.87%) | 273,802 |
14 Aug 2008 | CNY | 5.76 | 5.85 | 5.6 | 5.72 | 5.72 | -0.08 (-1.38%) | 175,575 |
13 Aug 2008 | CNY | 5.86 | 5.87 | 5.52 | 5.8 | 5.8 | -0.1 (-1.69%) | 332,874 |
12 Aug 2008 | CNY | 5.93 | 6 | 5.82 | 5.9 | 5.9 | 0.0 (0.0%) | 217,296 |
11 Aug 2008 | CNY | 6.4 | 6.4 | 5.88 | 5.9 | 5.9 | -0.47 (-7.38%) | 658,750 |