Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2008 | CNY | 8.73 | 9.12 | 8.38 | 8.43 | 8.43 | -0.26 (-2.99%) | 4,242,766 |
19 May 2008 | CNY | 8.56 | 8.84 | 8.55 | 8.69 | 8.69 | +0.07 (+0.81%) | 1,975,902 |
16 May 2008 | CNY | 8.91 | 9.05 | 8.49 | 8.62 | 8.62 | -0.32 (-3.58%) | 4,136,278 |
15 May 2008 | CNY | 9.03 | 9.29 | 8.9 | 8.94 | 8.94 | -0.12 (-1.32%) | 3,717,371 |
14 May 2008 | CNY | 8.78 | 9.12 | 8.6 | 9.06 | 9.06 | +0.15 (+1.68%) | 5,070,301 |
13 May 2008 | CNY | 8.91 | 9.12 | 8.91 | 8.91 | 8.91 | -0.47 (-5.01%) | 4,834,575 |
12 May 2008 | CNY | 9.6 | 9.62 | 9.32 | 9.38 | 9.38 | -0.43 (-4.38%) | 5,227,758 |
9 May 2008 | CNY | 9.79 | 9.88 | 9.47 | 9.81 | 9.81 | +0.27 (+2.83%) | 6,032,108 |
8 May 2008 | CNY | 8.95 | 9.54 | 8.91 | 9.54 | 9.54 | +0.45 (+4.95%) | 5,147,704 |
7 May 2008 | CNY | 9.12 | 9.6 | 9.05 | 9.09 | 9.09 | -0.28 (-2.99%) | 5,354,050 |
6 May 2008 | CNY | 9.25 | 9.47 | 9 | 9.37 | 9.37 | +0.03 (+0.32%) | 5,230,099 |
5 May 2008 | CNY | 8.98 | 9.38 | 8.7 | 9.34 | 9.34 | +0.41 (+4.59%) | 6,712,529 |
30 Apr 2008 | CNY | 8.5 | 8.93 | 8.47 | 8.93 | 8.93 | +0.43 (+5.06%) | 6,227,512 |
29 Apr 2008 | CNY | 8.22 | 8.56 | 8.2 | 8.5 | 8.5 | +0.23 (+2.78%) | 3,715,734 |
28 Apr 2008 | CNY | 8.88 | 8.88 | 8.15 | 8.27 | 8.27 | -0.24 (-2.82%) | 5,802,383 |
25 Apr 2008 | CNY | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | +0.41 (+5.06%) | 395,869 |
24 Apr 2008 | CNY | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | +0.39 (+5.06%) | 447,401 |
23 Apr 2008 | CNY | 7.4 | 7.71 | 7.3 | 7.71 | 7.71 | +0.37 (+5.04%) | 2,954,843 |
22 Apr 2008 | CNY | 7.41 | 7.55 | 7.32 | 7.34 | 7.34 | -0.37 (-4.80%) | 4,554,252 |
21 Apr 2008 | CNY | 8.52 | 8.52 | 7.7 | 7.71 | 7.71 | -0.4 (-4.93%) | 5,629,975 |
18 Apr 2008 | CNY | 8.22 | 8.3 | 8.11 | 8.11 | 8.11 | -0.43 (-5.04%) | 3,441,564 |
17 Apr 2008 | CNY | 8.91 | 8.98 | 8.54 | 8.54 | 8.54 | -0.45 (-5.01%) | 2,227,573 |
16 Apr 2008 | CNY | 9.68 | 9.68 | 8.99 | 8.99 | 8.99 | -0.47 (-4.97%) | 3,357,344 |
15 Apr 2008 | CNY | 9.32 | 9.5 | 9.3 | 9.46 | 9.46 | -0.33 (-3.37%) | 3,883,268 |
14 Apr 2008 | CNY | 10.16 | 10.2 | 9.79 | 9.79 | 9.79 | -0.51 (-4.95%) | 3,014,381 |
11 Apr 2008 | CNY | 10.09 | 10.3 | 9.88 | 10.3 | 10.3 | +0.49 (+4.99%) | 4,434,588 |
9 Apr 2008 | CNY | 10.28 | 10.81 | 9.81 | 9.81 | 9.81 | -0.52 (-5.03%) | 5,094,823 |
8 Apr 2008 | CNY | 10.15 | 10.5 | 9.99 | 10.33 | 10.33 | +0.18 (+1.77%) | 4,705,328 |
7 Apr 2008 | CNY | 9.96 | 10.15 | 9.67 | 10.15 | 10.15 | +0.48 (+4.96%) | 6,005,350 |
3 Apr 2008 | CNY | 9.67 | 9.85 | 9.67 | 9.67 | 9.67 | -0.51 (-5.01%) | 6,564,939 |