Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2009 | CNY | 4.53 | 4.53 | 4.33 | 4.48 | 4.48 | 0.0 (0.0%) | 6,281,410 |
19 Feb 2009 | CNY | 4.35 | 4.48 | 4.29 | 4.48 | 4.48 | +0.21 (+4.92%) | 9,196,214 |
18 Feb 2009 | CNY | 4.46 | 4.46 | 4.26 | 4.27 | 4.27 | -0.2 (-4.47%) | 6,859,718 |
17 Feb 2009 | CNY | 4.67 | 4.73 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 5,894,700 |
16 Feb 2009 | CNY | 4.74 | 4.79 | 4.53 | 4.7 | 4.7 | -0.02 (-0.42%) | 7,498,855 |
13 Feb 2009 | CNY | 4.56 | 4.82 | 4.56 | 4.72 | 4.72 | +0.11 (+2.39%) | 7,345,700 |
12 Feb 2009 | CNY | 4.68 | 4.79 | 4.51 | 4.61 | 4.61 | -0.04 (-0.86%) | 7,350,534 |
11 Feb 2009 | CNY | 4.39 | 4.65 | 4.32 | 4.65 | 4.65 | +0.22 (+4.97%) | 12,245,723 |
10 Feb 2009 | CNY | 4.4 | 4.46 | 4.31 | 4.43 | 4.43 | +0.01 (+0.23%) | 5,596,696 |
9 Feb 2009 | CNY | 4.27 | 4.46 | 4.22 | 4.42 | 4.42 | +0.17 (+4%) | 9,282,418 |
6 Feb 2009 | CNY | 4.1 | 4.25 | 4.1 | 4.25 | 4.25 | +0.16 (+3.91%) | 6,684,440 |
5 Feb 2009 | CNY | 4.21 | 4.25 | 4.08 | 4.09 | 4.09 | -0.13 (-3.08%) | 6,371,957 |
4 Feb 2009 | CNY | 4.25 | 4.28 | 4.1 | 4.22 | 4.22 | -0.08 (-1.86%) | 7,533,471 |
3 Feb 2009 | CNY | 4.25 | 4.49 | 4.22 | 4.3 | 4.3 | +0.02 (+0.47%) | 7,907,522 |
23 Jan 2009 | CNY | 4.3 | 4.37 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 4,092,007 |
22 Jan 2009 | CNY | 4.18 | 4.26 | 4.11 | 4.26 | 4.26 | +0.12 (+2.90%) | 4,604,356 |
21 Jan 2009 | CNY | 4.06 | 4.24 | 3.98 | 4.14 | 4.14 | +0.09 (+2.22%) | 3,839,707 |
20 Jan 2009 | CNY | 3.91 | 4.09 | 3.85 | 4.05 | 4.05 | +0.11 (+2.79%) | 4,283,028 |
19 Jan 2009 | CNY | 3.91 | 4.01 | 3.9 | 3.94 | 3.94 | +0.04 (+1.03%) | 1,929,960 |
16 Jan 2009 | CNY | 3.82 | 4.02 | 3.82 | 3.9 | 3.9 | +0.07 (+1.83%) | 4,096,918 |
15 Jan 2009 | CNY | 3.68 | 3.87 | 3.68 | 3.83 | 3.83 | -0.02 (-0.52%) | 2,098,038 |
14 Jan 2009 | CNY | 3.75 | 3.86 | 3.73 | 3.85 | 3.85 | +0.12 (+3.22%) | 1,815,270 |
13 Jan 2009 | CNY | 3.89 | 3.89 | 3.7 | 3.73 | 3.73 | -0.16 (-4.11%) | 2,002,610 |
12 Jan 2009 | CNY | 4 | 4 | 3.81 | 3.89 | 3.89 | -0.09 (-2.26%) | 2,835,773 |
9 Jan 2009 | CNY | 3.95 | 4.04 | 3.89 | 3.98 | 3.98 | -0.01 (-0.25%) | 2,799,918 |
8 Jan 2009 | CNY | 3.89 | 4.12 | 3.89 | 3.99 | 3.99 | +0.07 (+1.79%) | 5,104,790 |
7 Jan 2009 | CNY | 3.9 | 3.98 | 3.82 | 3.92 | 3.92 | +0.03 (+0.77%) | 2,401,256 |
6 Jan 2009 | CNY | 3.77 | 3.92 | 3.74 | 3.89 | 3.89 | +0.09 (+2.37%) | 2,342,414 |
5 Jan 2009 | CNY | 3.92 | 3.93 | 3.73 | 3.8 | 3.8 | +0.04 (+1.06%) | 3,446,347 |
31 Dec 2008 | CNY | 3.69 | 3.76 | 3.65 | 3.76 | 3.76 | +0.18 (+5.03%) | 1,910,189 |