Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2008 | CNY | 3.97 | 4.08 | 3.93 | 3.98 | 3.98 | +0.04 (+1.02%) | 2,667,393 |
16 Dec 2008 | CNY | 3.93 | 3.95 | 3.73 | 3.94 | 3.94 | 0.0 (0.0%) | 2,509,025 |
15 Dec 2008 | CNY | 4 | 4.09 | 3.81 | 3.94 | 3.94 | +0.04 (+1.03%) | 2,551,502 |
12 Dec 2008 | CNY | 4.16 | 4.22 | 3.8 | 3.9 | 3.9 | -0.26 (-6.25%) | 4,042,839 |
11 Dec 2008 | CNY | 4.2 | 4.35 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 5,085,106 |
10 Dec 2008 | CNY | 4.07 | 4.21 | 4.06 | 4.18 | 4.18 | +0.09 (+2.20%) | 3,757,993 |
9 Dec 2008 | CNY | 4.4 | 4.4 | 4.09 | 4.09 | 4.09 | -0.32 (-7.26%) | 6,878,973 |
8 Dec 2008 | CNY | 4.31 | 4.44 | 4.21 | 4.41 | 4.41 | +0.11 (+2.56%) | 8,684,132 |
5 Dec 2008 | CNY | 4.08 | 4.36 | 4.03 | 4.3 | 4.3 | +0.1 (+2.38%) | 10,654,980 |
4 Dec 2008 | CNY | 4.35 | 4.53 | 4.16 | 4.2 | 4.2 | +0.08 (+1.94%) | 16,965,313 |
3 Dec 2008 | CNY | 3.9 | 4.17 | 3.86 | 4.12 | 4.12 | +0.09 (+2.23%) | 14,353,406 |
2 Dec 2008 | CNY | 3.63 | 4.06 | 3.6 | 4.03 | 4.03 | +0.34 (+9.21%) | 15,590,572 |
1 Dec 2008 | CNY | 3.54 | 3.72 | 3.44 | 3.69 | 3.69 | +0.15 (+4.24%) | 2,724,758 |
28 Nov 2008 | CNY | 3.5 | 3.62 | 3.45 | 3.54 | 3.54 | +0.01 (+0.28%) | 1,761,794 |
27 Nov 2008 | CNY | 3.72 | 3.8 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 2,984,168 |
26 Nov 2008 | CNY | 3.5 | 3.57 | 3.43 | 3.52 | 3.52 | +0.04 (+1.15%) | 1,813,605 |
25 Nov 2008 | CNY | 3.52 | 3.64 | 3.36 | 3.48 | 3.48 | +0.01 (+0.29%) | 2,132,820 |
24 Nov 2008 | CNY | 3.74 | 3.74 | 3.45 | 3.47 | 3.47 | -0.2 (-5.45%) | 1,907,754 |
21 Nov 2008 | CNY | 3.69 | 3.83 | 3.49 | 3.67 | 3.67 | -0.14 (-3.67%) | 4,166,641 |
20 Nov 2008 | CNY | 3.88 | 4.05 | 3.75 | 3.81 | 3.81 | -0.09 (-2.31%) | 5,675,050 |
19 Nov 2008 | CNY | 3.6 | 3.93 | 3.56 | 3.9 | 3.9 | +0.21 (+5.69%) | 4,999,163 |
18 Nov 2008 | CNY | 3.93 | 4.04 | 3.66 | 3.69 | 3.69 | -0.17 (-4.40%) | 11,706,403 |
17 Nov 2008 | CNY | 3.54 | 3.86 | 3.5 | 3.86 | 3.86 | +0.35 (+9.97%) | 6,608,683 |
14 Nov 2008 | CNY | 3.37 | 3.53 | 3.3 | 3.51 | 3.51 | +0.15 (+4.46%) | 3,611,622 |
13 Nov 2008 | CNY | 3.2 | 3.42 | 3.18 | 3.36 | 3.36 | +0.12 (+3.70%) | 2,722,435 |
12 Nov 2008 | CNY | 3.1 | 3.24 | 3.1 | 3.24 | 3.24 | +0.11 (+3.51%) | 1,181,411 |
11 Nov 2008 | CNY | 3.28 | 3.31 | 3.12 | 3.13 | 3.13 | -0.15 (-4.57%) | 1,767,806 |
10 Nov 2008 | CNY | 3.13 | 3.29 | 3.09 | 3.28 | 3.28 | +0.23 (+7.54%) | 2,354,290 |
7 Nov 2008 | CNY | 2.92 | 3.07 | 2.91 | 3.05 | 3.05 | +0.07 (+2.35%) | 1,263,756 |
6 Nov 2008 | CNY | 2.94 | 3.01 | 2.84 | 2.98 | 2.98 | +0.02 (+0.68%) | 1,407,792 |