Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2008 | CNY | 4.55 | 4.99 | 4.55 | 4.99 | 4.99 | +0.45 (+9.91%) | 16,283,037 |
22 Jul 2008 | CNY | 4.58 | 4.68 | 4.5 | 4.54 | 4.54 | -0.05 (-1.09%) | 8,291,655 |
21 Jul 2008 | CNY | 4.37 | 4.6 | 4.29 | 4.59 | 4.59 | +0.21 (+4.79%) | 8,602,023 |
18 Jul 2008 | CNY | 4.3 | 4.41 | 4.1 | 4.38 | 4.38 | +0.11 (+2.58%) | 5,609,485 |
17 Jul 2008 | CNY | 4.36 | 4.5 | 4.24 | 4.27 | 4.27 | -0.05 (-1.16%) | 6,695,338 |
16 Jul 2008 | CNY | 4.66 | 4.66 | 4.2 | 4.32 | 4.32 | -0.35 (-7.49%) | 10,448,655 |
15 Jul 2008 | CNY | 4.5 | 4.76 | 4.46 | 4.67 | 4.67 | +0.17 (+3.78%) | 15,596,207 |
14 Jul 2008 | CNY | 4.35 | 4.5 | 4.28 | 4.5 | 4.5 | +0.11 (+2.51%) | 6,843,034 |
11 Jul 2008 | CNY | 4.5 | 4.59 | 4.25 | 4.39 | 4.39 | -0.17 (-3.73%) | 10,781,433 |
10 Jul 2008 | CNY | 4.63 | 4.88 | 4.55 | 4.56 | 4.56 | -0.16 (-3.39%) | 16,203,797 |
9 Jul 2008 | CNY | 4.66 | 4.74 | 4.59 | 4.72 | 4.72 | +0.05 (+1.07%) | 13,316,232 |
8 Jul 2008 | CNY | 4.52 | 4.79 | 4.4 | 4.67 | 4.67 | +0.12 (+2.64%) | 16,138,373 |
7 Jul 2008 | CNY | 4.39 | 4.65 | 4.33 | 4.55 | 4.55 | +0.16 (+3.64%) | 12,227,845 |
4 Jul 2008 | CNY | 4.33 | 4.47 | 4.25 | 4.39 | 4.39 | +0.07 (+1.62%) | 13,729,739 |
3 Jul 2008 | CNY | 4.05 | 4.38 | 3.92 | 4.32 | 4.32 | +0.25 (+6.14%) | 12,880,045 |
2 Jul 2008 | CNY | 4.05 | 4.17 | 3.99 | 4.07 | 4.07 | +0.14 (+3.56%) | 5,294,028 |
1 Jul 2008 | CNY | 4.08 | 4.15 | 3.9 | 3.93 | 3.93 | -0.14 (-3.44%) | 3,878,427 |
30 Jun 2008 | CNY | 3.88 | 4.16 | 3.88 | 4.07 | 4.07 | +0.08 (+2.01%) | 5,183,172 |
27 Jun 2008 | CNY | 4.18 | 4.3 | 3.95 | 3.99 | 3.99 | -0.4 (-9.11%) | 9,985,840 |
26 Jun 2008 | CNY | 4.37 | 4.56 | 4.28 | 4.39 | 4.39 | +0.06 (+1.39%) | 13,461,693 |
25 Jun 2008 | CNY | 4 | 4.37 | 3.98 | 4.33 | 4.33 | +0.33 (+8.25%) | 12,620,904 |
24 Jun 2008 | CNY | 3.8 | 4.05 | 3.78 | 4 | 4 | +0.15 (+3.90%) | 5,996,317 |
23 Jun 2008 | CNY | 3.76 | 3.94 | 3.66 | 3.85 | 3.85 | +0.04 (+1.05%) | 6,529,118 |
20 Jun 2008 | CNY | 3.79 | 3.99 | 3.5 | 3.81 | 3.81 | +0.07 (+1.87%) | 8,793,891 |
19 Jun 2008 | CNY | 4.08 | 4.08 | 3.74 | 3.74 | 3.74 | -0.41 (-9.88%) | 8,045,861 |
18 Jun 2008 | CNY | 3.88 | 4.2 | 3.62 | 4.15 | 4.15 | +0.26 (+6.68%) | 11,534,158 |
17 Jun 2008 | CNY | 4.29 | 4.37 | 3.89 | 3.89 | 3.89 | -0.43 (-9.95%) | 7,823,479 |
16 Jun 2008 | CNY | 4.5 | 4.65 | 4.14 | 4.32 | 4.32 | -0.21 (-4.64%) | 6,119,284 |
13 Jun 2008 | CNY | 5.05 | 5.1 | 4.5 | 4.53 | 4.53 | -0.46 (-9.22%) | 6,216,403 |
12 Jun 2008 | CNY | 4.95 | 5.18 | 4.87 | 4.99 | 4.99 | -0.04 (-0.80%) | 8,491,809 |