Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2008 | CNY | 6.125 | 6.19 | 5.95 | 5.99 | 5.99 | -0.365 (-5.74%) | 10,798,160 |
14 Oct 2008 | CNY | 6.825 | 6.945 | 6.35 | 6.355 | 6.355 | -0.165 (-2.53%) | 15,440,316 |
13 Oct 2008 | CNY | 6.24 | 6.55 | 5.95 | 6.52 | 6.52 | +0.09 (+1.40%) | 13,220,948 |
10 Oct 2008 | CNY | 6.74 | 6.74 | 6.385 | 6.43 | 6.43 | -0.645 (-9.12%) | 11,760,320 |
9 Oct 2008 | CNY | 7.34 | 7.37 | 6.995 | 7.075 | 7.075 | -0.175 (-2.41%) | 15,009,746 |
8 Oct 2008 | CNY | 7.3 | 7.435 | 7.14 | 7.25 | 7.25 | -0.295 (-3.91%) | 12,133,998 |
7 Oct 2008 | CNY | 7.5 | 7.725 | 7.315 | 7.545 | 7.545 | -0.58 (-7.14%) | 26,267,824 |
6 Oct 2008 | CNY | 8.625 | 8.625 | 8.125 | 8.125 | 8.125 | -0.905 (-10.02%) | 14,125,862 |
26 Sep 2008 | CNY | 9.125 | 9.23 | 8.75 | 9.03 | 9.03 | +0.005 (+0.06%) | 10,769,206 |
25 Sep 2008 | CNY | 8.735 | 9.4 | 8.665 | 9.025 | 9.025 | +0.185 (+2.09%) | 17,472,186 |
24 Sep 2008 | CNY | 8.5 | 8.89 | 8.165 | 8.84 | 8.84 | +0.085 (+0.97%) | 12,574,270 |
23 Sep 2008 | CNY | 8.72 | 9.4 | 8.665 | 8.755 | 8.755 | -0.21 (-2.34%) | 26,948,630 |
22 Sep 2008 | CNY | 8.965 | 8.965 | 8.455 | 8.965 | 8.965 | +0.815 (+10%) | 26,168,620 |
19 Sep 2008 | CNY | 8.15 | 8.15 | 8.005 | 8.15 | 8.15 | +0.74 (+9.99%) | 7,965,522 |
18 Sep 2008 | CNY | 7 | 7.5 | 6.89 | 7.41 | 7.41 | +0.32 (+4.51%) | 11,912,306 |
17 Sep 2008 | CNY | 6.99 | 7.215 | 6.99 | 7.09 | 7.09 | +0.095 (+1.36%) | 7,488,326 |
16 Sep 2008 | CNY | 7.3 | 7.3 | 6.935 | 6.995 | 6.995 | -0.38 (-5.15%) | 7,410,410 |
12 Sep 2008 | CNY | 7.385 | 7.49 | 7.2 | 7.375 | 7.375 | -0.03 (-0.41%) | 4,290,222 |
11 Sep 2008 | CNY | 7.55 | 7.695 | 7.375 | 7.405 | 7.405 | -0.155 (-2.05%) | 6,070,660 |
10 Sep 2008 | CNY | 7.43 | 7.8 | 7.39 | 7.56 | 7.56 | -0.08 (-1.05%) | 6,137,790 |
9 Sep 2008 | CNY | 7.595 | 7.68 | 7.405 | 7.64 | 7.64 | +0.14 (+1.87%) | 5,920,196 |
8 Sep 2008 | CNY | 8.165 | 8.225 | 7.475 | 7.5 | 7.5 | -0.625 (-7.69%) | 14,586,516 |
5 Sep 2008 | CNY | 8.34 | 8.395 | 8.09 | 8.125 | 8.125 | -0.525 (-6.07%) | 9,649,374 |
4 Sep 2008 | CNY | 8.85 | 8.85 | 8.45 | 8.65 | 8.65 | -0.155 (-1.76%) | 9,392,108 |
3 Sep 2008 | CNY | 9.62 | 9.695 | 8.8 | 8.805 | 8.805 | -0.97 (-9.92%) | 11,855,812 |
2 Sep 2008 | CNY | 9.605 | 9.925 | 9.56 | 9.775 | 9.775 | -0.065 (-0.66%) | 2,805,096 |
1 Sep 2008 | CNY | 10.01 | 10.14 | 9.8 | 9.84 | 9.84 | -0.33 (-3.24%) | 3,142,204 |
29 Aug 2008 | CNY | 9.79 | 10.325 | 9.79 | 10.17 | 10.17 | +0.395 (+4.04%) | 5,245,736 |
28 Aug 2008 | CNY | 9.75 | 9.86 | 9.67 | 9.775 | 9.775 | +0.105 (+1.09%) | 4,126,898 |
27 Aug 2008 | CNY | 9.75 | 9.95 | 9.5 | 9.67 | 9.67 | -0.035 (-0.36%) | 4,195,722 |