Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2009 | CNY | 4.55 | 4.75 | 4.49 | 4.6 | 4.6 | +0.1 (+2.22%) | 10,513,536 |
6 Feb 2009 | CNY | 4.4 | 4.56 | 4.38 | 4.5 | 4.5 | +0.13 (+2.97%) | 9,362,679 |
5 Feb 2009 | CNY | 4.45 | 4.53 | 4.31 | 4.37 | 4.37 | -0.06 (-1.35%) | 9,099,693 |
4 Feb 2009 | CNY | 4.4 | 4.48 | 4.3 | 4.43 | 4.43 | -0.01 (-0.23%) | 8,621,202 |
3 Feb 2009 | CNY | 4.35 | 4.54 | 4.31 | 4.44 | 4.44 | +0.19 (+4.47%) | 18,610,906 |
2 Feb 2009 | CNY | 4.03 | 4.25 | 3.98 | 4.25 | 4.25 | +0.26 (+6.52%) | 9,488,099 |
23 Jan 2009 | CNY | 3.97 | 4.04 | 3.96 | 3.99 | 3.99 | +0.03 (+0.76%) | 2,585,294 |
22 Jan 2009 | CNY | 3.96 | 3.98 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 1,988,610 |
21 Jan 2009 | CNY | 3.93 | 4.02 | 3.9 | 3.93 | 3.93 | -0.05 (-1.26%) | 1,779,123 |
20 Jan 2009 | CNY | 3.9 | 3.99 | 3.9 | 3.98 | 3.98 | +0.06 (+1.53%) | 1,601,318 |
19 Jan 2009 | CNY | 4 | 4.03 | 3.88 | 3.92 | 3.92 | -0.08 (-2%) | 2,935,921 |
16 Jan 2009 | CNY | 4.05 | 4.1 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 4,941,555 |
15 Jan 2009 | CNY | 3.91 | 4.02 | 3.91 | 3.99 | 3.99 | +0.06 (+1.53%) | 4,314,212 |
14 Jan 2009 | CNY | 3.8 | 3.96 | 3.78 | 3.93 | 3.93 | +0.11 (+2.88%) | 2,909,858 |
13 Jan 2009 | CNY | 3.84 | 3.9 | 3.73 | 3.82 | 3.82 | -0.05 (-1.29%) | 2,371,797 |
12 Jan 2009 | CNY | 3.84 | 3.95 | 3.81 | 3.87 | 3.87 | -0.01 (-0.26%) | 2,371,251 |
9 Jan 2009 | CNY | 3.77 | 3.98 | 3.69 | 3.88 | 3.88 | +0.03 (+0.78%) | 3,301,054 |
8 Jan 2009 | CNY | 3.87 | 4 | 3.83 | 3.85 | 3.85 | -0.04 (-1.03%) | 6,171,249 |
7 Jan 2009 | CNY | 3.84 | 3.93 | 3.81 | 3.89 | 3.89 | -0.01 (-0.26%) | 3,042,393 |
6 Jan 2009 | CNY | 3.62 | 3.92 | 3.6 | 3.9 | 3.9 | +0.26 (+7.14%) | 4,394,622 |
5 Jan 2009 | CNY | 3.55 | 3.66 | 3.55 | 3.64 | 3.64 | +0.12 (+3.41%) | 1,584,264 |
31 Dec 2008 | CNY | 3.65 | 3.68 | 3.48 | 3.52 | 3.52 | -0.14 (-3.83%) | 1,724,224 |
30 Dec 2008 | CNY | 3.75 | 3.86 | 3.61 | 3.66 | 3.66 | -0.09 (-2.40%) | 2,111,479 |
29 Dec 2008 | CNY | 3.72 | 3.8 | 3.58 | 3.75 | 3.75 | -0.05 (-1.32%) | 2,386,855 |
26 Dec 2008 | CNY | 3.96 | 4.07 | 3.74 | 3.8 | 3.8 | -0.35 (-8.43%) | 5,648,882 |
25 Dec 2008 | CNY | 3.85 | 4.17 | 3.75 | 4.15 | 4.15 | +0.33 (+8.64%) | 7,973,580 |
24 Dec 2008 | CNY | 3.66 | 3.88 | 3.58 | 3.82 | 3.82 | +0.12 (+3.24%) | 4,151,840 |
23 Dec 2008 | CNY | 4.11 | 4.12 | 3.68 | 3.7 | 3.7 | -0.39 (-9.54%) | 3,724,649 |
19 Dec 2008 | CNY | 4.1 | 4.17 | 4.05 | 4.09 | 4.09 | -0.05 (-1.21%) | 4,402,635 |
18 Dec 2008 | CNY | 4.02 | 4.17 | 3.87 | 4.14 | 4.14 | +0.16 (+4.02%) | 4,073,790 |