Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2008 | CNY | 9.14 | 9.35 | 8.91 | 9.2 | 9.2 | -0.04 (-0.43%) | 2,115,134 |
13 Mar 2008 | CNY | 9.7 | 9.84 | 9.02 | 9.24 | 9.24 | -0.64 (-6.48%) | 3,298,650 |
12 Mar 2008 | CNY | 10.3 | 10.45 | 9.87 | 9.88 | 9.88 | -0.3 (-2.95%) | 2,615,144 |
11 Mar 2008 | CNY | 9.82 | 10.19 | 9.75 | 10.18 | 10.18 | +0.29 (+2.93%) | 2,472,348 |
10 Mar 2008 | CNY | 10.11 | 10.31 | 9.8 | 9.89 | 9.89 | -0.32 (-3.13%) | 4,047,379 |
7 Mar 2008 | CNY | 10.58 | 10.58 | 10.08 | 10.21 | 10.21 | -0.42 (-3.95%) | 5,293,540 |
6 Mar 2008 | CNY | 11 | 11.26 | 10.6 | 10.63 | 10.63 | +0.01 (+0.09%) | 15,702,252 |
5 Mar 2008 | CNY | 10.25 | 10.65 | 10.1 | 10.62 | 10.62 | +0.53 (+5.25%) | 8,021,039 |
4 Mar 2008 | CNY | 10.42 | 10.48 | 10.05 | 10.09 | 10.09 | -0.31 (-2.98%) | 5,827,253 |
3 Mar 2008 | CNY | 9.87 | 10.47 | 9.85 | 10.4 | 10.4 | +0.39 (+3.90%) | 8,361,957 |
29 Feb 2008 | CNY | 9.56 | 10.08 | 9.56 | 10.01 | 10.01 | +0.39 (+4.05%) | 5,423,363 |
28 Feb 2008 | CNY | 9.7 | 9.79 | 9.56 | 9.62 | 9.62 | -0.08 (-0.82%) | 3,567,802 |
27 Feb 2008 | CNY | 9.46 | 9.7 | 9.35 | 9.7 | 9.7 | +0.23 (+2.43%) | 4,714,050 |
26 Feb 2008 | CNY | 9.26 | 9.48 | 9.09 | 9.47 | 9.47 | +0.47 (+5.22%) | 5,003,143 |
25 Feb 2008 | CNY | 9.59 | 9.59 | 8.9 | 9 | 9 | -0.34 (-3.64%) | 3,538,671 |
22 Feb 2008 | CNY | 9.5 | 9.67 | 9.2 | 9.34 | 9.34 | -0.22 (-2.30%) | 3,036,481 |
21 Feb 2008 | CNY | 9.42 | 9.66 | 9.25 | 9.56 | 9.56 | +0.14 (+1.49%) | 2,650,441 |
20 Feb 2008 | CNY | 9.69 | 9.88 | 9.41 | 9.42 | 9.42 | -0.26 (-2.69%) | 3,161,060 |
19 Feb 2008 | CNY | 9.45 | 9.75 | 9.31 | 9.68 | 9.68 | +0.25 (+2.65%) | 3,448,413 |
18 Feb 2008 | CNY | 9.25 | 9.56 | 9.18 | 9.43 | 9.43 | +0.33 (+3.63%) | 2,927,161 |
15 Feb 2008 | CNY | 9.23 | 9.23 | 8.95 | 9.1 | 9.1 | -0.12 (-1.30%) | 1,499,685 |
14 Feb 2008 | CNY | 9.06 | 9.35 | 9.06 | 9.22 | 9.22 | +0.17 (+1.88%) | 1,931,855 |
13 Feb 2008 | CNY | 8.89 | 9.19 | 8.85 | 9.05 | 9.05 | 0.0 (0.0%) | 1,965,110 |
5 Feb 2008 | CNY | 9.12 | 9.16 | 8.85 | 9.05 | 9.05 | -0.02 (-0.22%) | 2,400,628 |
4 Feb 2008 | CNY | 8.55 | 9.11 | 8.53 | 9.07 | 9.07 | +0.74 (+8.88%) | 3,042,112 |
1 Feb 2008 | CNY | 8.71 | 8.93 | 8 | 8.33 | 8.33 | -0.36 (-4.14%) | 2,459,222 |
31 Jan 2008 | CNY | 9.05 | 9.1 | 8.66 | 8.69 | 8.69 | -0.3 (-3.34%) | 1,709,327 |
30 Jan 2008 | CNY | 9.12 | 9.26 | 8.75 | 8.99 | 8.99 | 0.0 (0.0%) | 2,871,842 |
29 Jan 2008 | CNY | 8.8 | 8.99 | 8.6 | 8.99 | 8.99 | +0.45 (+5.27%) | 3,792,774 |
28 Jan 2008 | CNY | 9.5 | 9.5 | 8.54 | 8.54 | 8.54 | -0.95 (-10.01%) | 5,533,340 |