Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2008 | CNY | 4.87 | 5.01 | 4.81 | 4.92 | 4.92 | -0.14 (-2.77%) | 1,868,375 |
6 Oct 2008 | CNY | 5.06 | 5.18 | 5.06 | 5.06 | 5.06 | -0.27 (-5.07%) | 2,348,218 |
26 Sep 2008 | CNY | 5.29 | 5.37 | 5.19 | 5.33 | 5.33 | +0.03 (+0.57%) | 2,137,864 |
25 Sep 2008 | CNY | 5.12 | 5.37 | 5.05 | 5.3 | 5.3 | +0.19 (+3.72%) | 3,728,130 |
24 Sep 2008 | CNY | 4.88 | 5.17 | 4.82 | 5.11 | 5.11 | +0.1 (+2.00%) | 1,925,394 |
23 Sep 2008 | CNY | 5.12 | 5.18 | 5.01 | 5.01 | 5.01 | -0.26 (-4.93%) | 2,503,798 |
22 Sep 2008 | CNY | 5.27 | 5.27 | 5.15 | 5.27 | 5.27 | +0.25 (+4.98%) | 4,087,528 |
19 Sep 2008 | CNY | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | +0.24 (+5.02%) | 768,360 |
18 Sep 2008 | CNY | 4.85 | 4.96 | 4.77 | 4.78 | 4.78 | -0.24 (-4.78%) | 2,181,427 |
17 Sep 2008 | CNY | 5.37 | 5.37 | 5 | 5.02 | 5.02 | -0.24 (-4.56%) | 2,713,039 |
12 Sep 2008 | CNY | 5.41 | 5.52 | 5.23 | 5.26 | 5.26 | -0.13 (-2.41%) | 1,733,190 |
11 Sep 2008 | CNY | 5.18 | 5.46 | 5.1 | 5.39 | 5.39 | +0.19 (+3.65%) | 4,686,301 |
10 Sep 2008 | CNY | 4.93 | 5.24 | 4.93 | 5.2 | 5.2 | +0.17 (+3.38%) | 2,129,260 |
9 Sep 2008 | CNY | 4.96 | 5.13 | 4.95 | 5.03 | 5.03 | +0.04 (+0.80%) | 1,354,328 |
8 Sep 2008 | CNY | 5.02 | 5.24 | 4.98 | 4.99 | 4.99 | 0.0 (0.0%) | 2,713,764 |
5 Sep 2008 | CNY | 5.03 | 5.13 | 4.95 | 4.99 | 4.99 | -0.22 (-4.22%) | 1,224,785 |
4 Sep 2008 | CNY | 5.08 | 5.23 | 5 | 5.21 | 5.21 | +0.08 (+1.56%) | 1,449,319 |
3 Sep 2008 | CNY | 5.15 | 5.2 | 4.91 | 5.13 | 5.13 | -0.04 (-0.77%) | 1,333,438 |
2 Sep 2008 | CNY | 5 | 5.28 | 4.87 | 5.17 | 5.17 | +0.14 (+2.78%) | 2,056,828 |
1 Sep 2008 | CNY | 5.26 | 5.29 | 5 | 5.03 | 5.03 | -0.21 (-4.01%) | 1,123,404 |
29 Aug 2008 | CNY | 5.06 | 5.27 | 5.06 | 5.24 | 5.24 | +0.18 (+3.56%) | 943,169 |
28 Aug 2008 | CNY | 5.07 | 5.18 | 5.02 | 5.06 | 5.06 | +0.03 (+0.60%) | 731,890 |
27 Aug 2008 | CNY | 5.15 | 5.22 | 5 | 5.03 | 5.03 | -0.23 (-4.37%) | 1,813,087 |
26 Aug 2008 | CNY | 5.46 | 5.46 | 5.26 | 5.26 | 5.26 | -0.28 (-5.05%) | 1,068,300 |
25 Aug 2008 | CNY | 5.56 | 5.65 | 5.41 | 5.54 | 5.54 | +0.03 (+0.54%) | 1,184,480 |
22 Aug 2008 | CNY | 5.33 | 5.59 | 5.31 | 5.51 | 5.51 | +0.13 (+2.42%) | 1,025,979 |
21 Aug 2008 | CNY | 5.55 | 5.6 | 5.31 | 5.38 | 5.38 | -0.14 (-2.54%) | 1,412,681 |
20 Aug 2008 | CNY | 5.2 | 5.52 | 5.16 | 5.52 | 5.52 | +0.26 (+4.94%) | 2,142,368 |
19 Aug 2008 | CNY | 5.05 | 5.29 | 5.05 | 5.26 | 5.26 | +0.03 (+0.57%) | 1,101,369 |
18 Aug 2008 | CNY | 5.59 | 5.6 | 5.23 | 5.23 | 5.23 | -0.27 (-4.91%) | 1,441,261 |