Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2008 | CNY | 3.07 | 3.12 | 3.02 | 3.03 | 3.03 | -0.07 (-2.26%) | 1,827,020 |
27 Nov 2008 | CNY | 3.22 | 3.29 | 3.08 | 3.1 | 3.1 | +0.07 (+2.31%) | 3,858,213 |
26 Nov 2008 | CNY | 3 | 3.1 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 762,689 |
25 Nov 2008 | CNY | 3.12 | 3.13 | 2.95 | 3.03 | 3.03 | -0.05 (-1.62%) | 1,868,560 |
24 Nov 2008 | CNY | 3.25 | 3.25 | 3 | 3.08 | 3.08 | -0.13 (-4.05%) | 2,073,782 |
20 Nov 2008 | CNY | 3.19 | 3.28 | 3.11 | 3.21 | 3.21 | +0.04 (+1.26%) | 4,549,080 |
19 Nov 2008 | CNY | 2.9 | 3.2 | 2.88 | 3.17 | 3.17 | +0.24 (+8.19%) | 2,798,574 |
18 Nov 2008 | CNY | 3.22 | 3.3 | 2.93 | 2.93 | 2.93 | -0.33 (-10.12%) | 3,949,556 |
17 Nov 2008 | CNY | 3.08 | 3.28 | 3.05 | 3.26 | 3.26 | +0.13 (+4.15%) | 4,856,515 |
14 Nov 2008 | CNY | 3.03 | 3.16 | 2.94 | 3.13 | 3.13 | +0.12 (+3.99%) | 4,942,135 |
13 Nov 2008 | CNY | 2.89 | 3.05 | 2.86 | 3.01 | 3.01 | +0.07 (+2.38%) | 4,117,508 |
12 Nov 2008 | CNY | 2.81 | 2.98 | 2.77 | 2.94 | 2.94 | +0.12 (+4.26%) | 2,831,944 |
11 Nov 2008 | CNY | 2.81 | 2.87 | 2.79 | 2.82 | 2.82 | -0.07 (-2.42%) | 2,273,178 |
10 Nov 2008 | CNY | 2.77 | 2.9 | 2.71 | 2.89 | 2.89 | +0.17 (+6.25%) | 3,035,967 |
7 Nov 2008 | CNY | 2.51 | 2.72 | 2.51 | 2.72 | 2.72 | +0.15 (+5.84%) | 1,846,767 |
6 Nov 2008 | CNY | 2.6 | 2.6 | 2.48 | 2.57 | 2.57 | -0.09 (-3.38%) | 1,250,064 |
5 Nov 2008 | CNY | 2.6 | 2.68 | 2.6 | 2.66 | 2.66 | +0.07 (+2.70%) | 1,371,047 |
4 Nov 2008 | CNY | 2.6 | 2.65 | 2.52 | 2.59 | 2.59 | -0.05 (-1.89%) | 659,090 |
3 Nov 2008 | CNY | 2.68 | 2.71 | 2.6 | 2.64 | 2.64 | -0.07 (-2.58%) | 850,301 |
31 Oct 2008 | CNY | 2.85 | 2.86 | 2.7 | 2.71 | 2.71 | -0.14 (-4.91%) | 1,363,499 |
30 Oct 2008 | CNY | 2.92 | 2.92 | 2.8 | 2.85 | 2.85 | +0.01 (+0.35%) | 1,601,288 |
29 Oct 2008 | CNY | 3.06 | 3.09 | 2.8 | 2.84 | 2.84 | -0.2 (-6.58%) | 2,261,074 |
28 Oct 2008 | CNY | 2.96 | 3.1 | 2.72 | 3.04 | 3.04 | +0.03 (+1.00%) | 4,606,426 |
27 Oct 2008 | CNY | 3.08 | 3.23 | 2.99 | 3.01 | 3.01 | -0.22 (-6.81%) | 2,814,066 |
24 Oct 2008 | CNY | 3.06 | 3.36 | 3.04 | 3.23 | 3.23 | +0.17 (+5.56%) | 5,807,254 |
23 Oct 2008 | CNY | 2.95 | 3.06 | 2.9 | 3.06 | 3.06 | +0.03 (+0.99%) | 716,599 |
22 Oct 2008 | CNY | 2.97 | 3.07 | 2.96 | 3.03 | 3.03 | +0.01 (+0.33%) | 1,016,992 |
21 Oct 2008 | CNY | 3.03 | 3.1 | 3.01 | 3.02 | 3.02 | +0.01 (+0.33%) | 1,267,718 |
20 Oct 2008 | CNY | 2.95 | 3.03 | 2.86 | 3.01 | 3.01 | +0.08 (+2.73%) | 931,817 |
17 Oct 2008 | CNY | 2.98 | 2.98 | 2.83 | 2.93 | 2.93 | +0.07 (+2.45%) | 720,284 |