Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | CNY | 4.5 | 4.65 | 4.45 | 4.62 | 4.62 | +0.09 (+1.99%) | 4,424,749 |
9 Dec 2008 | CNY | 4.68 | 4.72 | 4.48 | 4.53 | 4.53 | -0.23 (-4.83%) | 5,899,321 |
8 Dec 2008 | CNY | 4.6 | 4.9 | 4.59 | 4.76 | 4.76 | +0.23 (+5.08%) | 11,847,581 |
5 Dec 2008 | CNY | 4.36 | 4.56 | 4.35 | 4.53 | 4.53 | +0.09 (+2.03%) | 5,536,239 |
4 Dec 2008 | CNY | 4.44 | 4.55 | 4.35 | 4.44 | 4.44 | +0.06 (+1.37%) | 7,093,489 |
3 Dec 2008 | CNY | 4.24 | 4.38 | 4.24 | 4.38 | 4.38 | +0.18 (+4.29%) | 4,264,446 |
2 Dec 2008 | CNY | 4.14 | 4.32 | 4.12 | 4.2 | 4.2 | -0.08 (-1.87%) | 3,877,872 |
1 Dec 2008 | CNY | 4.19 | 4.35 | 4.02 | 4.28 | 4.28 | +0.16 (+3.88%) | 4,254,676 |
28 Nov 2008 | CNY | 4.27 | 4.3 | 4.08 | 4.12 | 4.12 | -0.23 (-5.29%) | 3,987,666 |
27 Nov 2008 | CNY | 4.67 | 4.67 | 4.33 | 4.35 | 4.35 | -0.01 (-0.23%) | 6,344,885 |
26 Nov 2008 | CNY | 4.4 | 4.46 | 4.18 | 4.36 | 4.36 | -0.02 (-0.46%) | 5,865,813 |
25 Nov 2008 | CNY | 4.17 | 4.47 | 4.15 | 4.38 | 4.38 | +0.25 (+6.05%) | 7,750,624 |
24 Nov 2008 | CNY | 4.05 | 4.27 | 4.05 | 4.13 | 4.13 | +0.06 (+1.47%) | 3,363,453 |
21 Nov 2008 | CNY | 4.12 | 4.19 | 3.91 | 4.07 | 4.07 | -0.12 (-2.86%) | 2,965,038 |
20 Nov 2008 | CNY | 4.15 | 4.29 | 4.1 | 4.19 | 4.19 | -0.05 (-1.18%) | 3,967,448 |
19 Nov 2008 | CNY | 4.02 | 4.28 | 3.97 | 4.24 | 4.24 | +0.22 (+5.47%) | 4,846,940 |
18 Nov 2008 | CNY | 4.51 | 4.6 | 4 | 4.02 | 4.02 | -0.3 (-6.94%) | 8,901,302 |
17 Nov 2008 | CNY | 4.07 | 4.34 | 4.01 | 4.32 | 4.32 | +0.24 (+5.88%) | 5,897,057 |
14 Nov 2008 | CNY | 3.9 | 4.1 | 3.89 | 4.08 | 4.08 | +0.18 (+4.62%) | 5,147,866 |
13 Nov 2008 | CNY | 3.75 | 3.99 | 3.7 | 3.9 | 3.9 | +0.14 (+3.72%) | 4,976,706 |
12 Nov 2008 | CNY | 3.65 | 3.76 | 3.62 | 3.76 | 3.76 | +0.07 (+1.90%) | 1,999,534 |
11 Nov 2008 | CNY | 3.77 | 3.84 | 3.66 | 3.69 | 3.69 | -0.1 (-2.64%) | 2,540,656 |
10 Nov 2008 | CNY | 3.62 | 3.82 | 3.6 | 3.79 | 3.79 | +0.25 (+7.06%) | 3,137,495 |
7 Nov 2008 | CNY | 3.47 | 3.59 | 3.43 | 3.54 | 3.54 | +0.01 (+0.28%) | 1,422,162 |
6 Nov 2008 | CNY | 3.52 | 3.54 | 3.38 | 3.53 | 3.53 | -0.1 (-2.75%) | 2,160,632 |
5 Nov 2008 | CNY | 3.5 | 3.68 | 3.43 | 3.63 | 3.63 | +0.18 (+5.22%) | 3,278,185 |
4 Nov 2008 | CNY | 3.4 | 3.52 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 1,536,642 |
3 Nov 2008 | CNY | 3.36 | 3.62 | 3.36 | 3.45 | 3.45 | +0.16 (+4.86%) | 2,563,789 |
31 Oct 2008 | CNY | 3.43 | 3.46 | 3.25 | 3.29 | 3.29 | -0.15 (-4.36%) | 1,026,800 |
30 Oct 2008 | CNY | 3.49 | 3.51 | 3.39 | 3.44 | 3.44 | +0.03 (+0.88%) | 949,001 |