Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2008 | CNY | 3.01 | 3.03 | 2.85 | 2.86 | 2.86 | -0.25 (-8.04%) | 1,579,275 |
15 Oct 2008 | CNY | 3.12 | 3.15 | 3.05 | 3.11 | 3.11 | -0.02 (-0.64%) | 776,211 |
14 Oct 2008 | CNY | 3.44 | 3.44 | 3.12 | 3.13 | 3.13 | -0.1 (-3.10%) | 1,431,450 |
13 Oct 2008 | CNY | 3.19 | 3.23 | 3.04 | 3.23 | 3.23 | +0.07 (+2.22%) | 1,660,006 |
10 Oct 2008 | CNY | 3.23 | 3.25 | 3.06 | 3.16 | 3.16 | -0.23 (-6.78%) | 1,723,689 |
9 Oct 2008 | CNY | 3.51 | 3.55 | 3.39 | 3.39 | 3.39 | -0.06 (-1.74%) | 1,148,567 |
8 Oct 2008 | CNY | 3.6 | 3.6 | 3.42 | 3.45 | 3.45 | -0.25 (-6.76%) | 2,234,254 |
7 Oct 2008 | CNY | 3.61 | 3.78 | 3.57 | 3.7 | 3.7 | +0.05 (+1.37%) | 4,914,796 |
6 Oct 2008 | CNY | 3.8 | 3.8 | 3.58 | 3.65 | 3.65 | -0.12 (-3.18%) | 2,780,312 |
26 Sep 2008 | CNY | 3.7 | 3.8 | 3.63 | 3.77 | 3.77 | +0.06 (+1.62%) | 2,946,425 |
25 Sep 2008 | CNY | 3.65 | 3.75 | 3.61 | 3.71 | 3.71 | +0.06 (+1.64%) | 2,770,939 |
24 Sep 2008 | CNY | 3.43 | 3.66 | 3.4 | 3.65 | 3.65 | +0.15 (+4.29%) | 1,905,354 |
23 Sep 2008 | CNY | 3.6 | 3.64 | 3.41 | 3.5 | 3.5 | -0.2 (-5.41%) | 1,998,856 |
22 Sep 2008 | CNY | 3.83 | 3.95 | 3.6 | 3.7 | 3.7 | +0.09 (+2.49%) | 3,764,279 |
19 Sep 2008 | CNY | 3.6 | 3.61 | 3.46 | 3.61 | 3.61 | +0.33 (+10.06%) | 2,549,271 |
18 Sep 2008 | CNY | 3.37 | 3.4 | 3.11 | 3.28 | 3.28 | -0.17 (-4.93%) | 2,571,153 |
17 Sep 2008 | CNY | 3.6 | 3.69 | 3.39 | 3.45 | 3.45 | -0.19 (-5.22%) | 2,095,820 |
16 Sep 2008 | CNY | 3.8 | 3.81 | 3.51 | 3.64 | 3.64 | -0.16 (-4.21%) | 1,862,429 |
12 Sep 2008 | CNY | 3.84 | 3.93 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,755,424 |
11 Sep 2008 | CNY | 4.08 | 4.12 | 3.81 | 3.84 | 3.84 | -0.24 (-5.88%) | 3,076,514 |
10 Sep 2008 | CNY | 4 | 4.21 | 3.9 | 4.08 | 4.08 | 0.0 (0.0%) | 4,847,013 |
9 Sep 2008 | CNY | 3.82 | 4.09 | 3.7 | 4.08 | 4.08 | +0.28 (+7.37%) | 5,472,629 |
8 Sep 2008 | CNY | 3.77 | 3.95 | 3.6 | 3.8 | 3.8 | +0.11 (+2.98%) | 2,922,475 |
5 Sep 2008 | CNY | 3.78 | 3.8 | 3.68 | 3.69 | 3.69 | -0.23 (-5.87%) | 1,437,797 |
4 Sep 2008 | CNY | 3.91 | 3.96 | 3.87 | 3.92 | 3.92 | +0.03 (+0.77%) | 1,222,489 |
3 Sep 2008 | CNY | 3.85 | 3.94 | 3.77 | 3.89 | 3.89 | -0.02 (-0.51%) | 1,409,786 |
2 Sep 2008 | CNY | 3.87 | 3.98 | 3.76 | 3.91 | 3.91 | +0.04 (+1.03%) | 1,812,752 |
1 Sep 2008 | CNY | 3.96 | 3.96 | 3.82 | 3.87 | 3.87 | -0.11 (-2.76%) | 712,615 |
29 Aug 2008 | CNY | 3.88 | 4.05 | 3.85 | 3.98 | 3.98 | +0.12 (+3.11%) | 1,156,289 |
28 Aug 2008 | CNY | 3.93 | 3.95 | 3.82 | 3.86 | 3.86 | -0.06 (-1.53%) | 887,100 |