Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2008 | CNY | 3.26 | 3.38 | 3.26 | 3.33 | 3.33 | +0.05 (+1.52%) | 1,668,492 |
16 Dec 2008 | CNY | 3.175 | 3.285 | 3.06 | 3.28 | 3.28 | +0.045 (+1.39%) | 1,125,498 |
15 Dec 2008 | CNY | 3.175 | 3.295 | 3.15 | 3.235 | 3.235 | +0.035 (+1.09%) | 1,164,240 |
12 Dec 2008 | CNY | 3.4 | 3.435 | 3.115 | 3.2 | 3.2 | -0.23 (-6.71%) | 2,326,374 |
11 Dec 2008 | CNY | 3.555 | 3.615 | 3.42 | 3.43 | 3.43 | -0.125 (-3.52%) | 2,485,934 |
10 Dec 2008 | CNY | 3.5 | 3.6 | 3.35 | 3.555 | 3.555 | 0.0 (0.0%) | 2,488,770 |
9 Dec 2008 | CNY | 3.595 | 3.79 | 3.505 | 3.555 | 3.555 | -0.04 (-1.11%) | 4,619,286 |
8 Dec 2008 | CNY | 3.395 | 3.635 | 3.38 | 3.595 | 3.595 | +0.245 (+7.31%) | 3,498,956 |
5 Dec 2008 | CNY | 3.2 | 3.38 | 3.2 | 3.35 | 3.35 | +0.1 (+3.08%) | 2,495,396 |
4 Dec 2008 | CNY | 3.4 | 3.48 | 3.205 | 3.25 | 3.25 | -0.085 (-2.55%) | 3,588,100 |
3 Dec 2008 | CNY | 3.155 | 3.345 | 3.135 | 3.335 | 3.335 | +0.155 (+4.87%) | 3,312,546 |
2 Dec 2008 | CNY | 3.015 | 3.29 | 2.985 | 3.18 | 3.18 | +0.1 (+3.25%) | 4,050,556 |
1 Dec 2008 | CNY | 2.9 | 3.08 | 2.85 | 3.08 | 3.08 | +0.205 (+7.13%) | 1,660,426 |
28 Nov 2008 | CNY | 2.975 | 2.975 | 2.84 | 2.875 | 2.875 | -0.1 (-3.36%) | 724,998 |
27 Nov 2008 | CNY | 3.13 | 3.15 | 2.97 | 2.975 | 2.975 | +0.035 (+1.19%) | 1,736,874 |
26 Nov 2008 | CNY | 2.9 | 2.955 | 2.85 | 2.94 | 2.94 | +0.01 (+0.34%) | 588,000 |
25 Nov 2008 | CNY | 2.85 | 2.96 | 2.8 | 2.93 | 2.93 | +0.095 (+3.35%) | 979,088 |
24 Nov 2008 | CNY | 2.95 | 3.045 | 2.825 | 2.835 | 2.835 | -0.085 (-2.91%) | 1,062,400 |
21 Nov 2008 | CNY | 2.89 | 3.075 | 2.82 | 2.92 | 2.92 | -0.12 (-3.95%) | 1,472,512 |
20 Nov 2008 | CNY | 2.95 | 3.17 | 2.95 | 3.04 | 3.04 | -0.02 (-0.65%) | 2,011,774 |
19 Nov 2008 | CNY | 2.88 | 3.09 | 2.815 | 3.06 | 3.06 | +0.165 (+5.70%) | 1,899,112 |
18 Nov 2008 | CNY | 3.19 | 3.22 | 2.895 | 2.895 | 2.895 | -0.32 (-9.95%) | 2,290,362 |
17 Nov 2008 | CNY | 3.015 | 3.275 | 2.98 | 3.215 | 3.215 | +0.15 (+4.89%) | 3,312,058 |
14 Nov 2008 | CNY | 2.86 | 3.115 | 2.81 | 3.065 | 3.065 | +0.205 (+7.17%) | 3,136,598 |
13 Nov 2008 | CNY | 2.715 | 2.915 | 2.7 | 2.86 | 2.86 | +0.11 (+4%) | 1,857,182 |
12 Nov 2008 | CNY | 2.595 | 2.75 | 2.595 | 2.75 | 2.75 | +0.075 (+2.80%) | 962,024 |
11 Nov 2008 | CNY | 2.7 | 2.79 | 2.65 | 2.675 | 2.675 | -0.045 (-1.65%) | 1,608,902 |
10 Nov 2008 | CNY | 2.56 | 2.725 | 2.52 | 2.72 | 2.72 | +0.2 (+7.94%) | 1,610,208 |
7 Nov 2008 | CNY | 2.42 | 2.525 | 2.42 | 2.52 | 2.52 | +0.045 (+1.82%) | 622,570 |
6 Nov 2008 | CNY | 2.535 | 2.535 | 2.44 | 2.475 | 2.475 | -0.09 (-3.51%) | 561,398 |